Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,671.36 +2,662.05 (+4.51%) CMC Crypto 200
1,336.98 +60.00 (+4.70%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00072500 | 2024-05-02 2:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,237 | 24.41% |
| FAST240621C00072500 | 2024-05-02 11:43AM EDT | 2024-06-21 | 0.60 | 0.40 | 0.50 | +0.15 | +33.33% | 2 | 184 | 18.19% |
| FAST240719C00072500 | 2024-05-03 11:39AM EDT | 2024-07-19 | 1.35 | 1.25 | 1.40 | 0.00 | - | 109 | 492 | 23.34% |
| FAST240816C00072500 | 2024-04-29 2:40PM EDT | 2024-08-16 | 1.70 | 1.60 | 1.70 | 0.00 | - | 1 | 799 | 22.29% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 3.10 | 3.30 | 0.00 | - | 2 | 80 | 24.77% |
| FAST250117C00072500 | 2024-05-03 9:41AM EDT | 2025-01-17 | 4.50 | 4.20 | 4.40 | +0.30 | +7.14% | 1 | 48 | 26.42% |
| FAST250620C00072500 | 2024-04-26 9:44AM EDT | 2025-06-20 | 6.10 | 5.90 | 6.10 | 0.00 | - | 7 | 23 | 26.83% |
| FAST260116C00072500 | 2024-04-29 9:35AM EDT | 2026-01-16 | 8.69 | 7.80 | 8.50 | 0.00 | - | 5 | 289 | 28.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00072500 | 2024-04-30 1:16PM EDT | 2024-05-17 | 4.40 | 2.90 | 5.40 | 0.00 | - | 1 | 137 | 50.39% |
| FAST240719P00072500 | 2024-05-01 9:43AM EDT | 2024-07-19 | 5.10 | 4.80 | 5.00 | 0.00 | - | 8 | 188 | 18.34% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 2024-08-16 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 391 | 18.18% |
| FAST241115P00072500 | 2024-04-23 12:03PM EDT | 2024-11-15 | 7.00 | 6.20 | 6.40 | 0.00 | - | 1 | 6 | 19.39% |
| FAST250117P00072500 | 2024-04-25 10:30AM EDT | 2025-01-17 | 7.50 | 6.70 | 7.00 | 0.00 | - | 82 | 367 | 19.61% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 2025-06-20 | 7.50 | 7.80 | 8.00 | 0.00 | - | 1 | 62 | 19.08% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 2026-01-16 | 10.20 | 8.40 | 9.50 | 0.00 | - | 1 | 214 | 19.79% |
© 2024 Yahoo. All rights reserved.