Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.32-0.36 (-0.65%)
At close: 04:00PM EST
55.32 0.00 (0.00%)
After hours: 05:37PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST220218C000300002021-10-29 1:32PM EST30.0026.9028.9031.600.00-11344.53%
FAST220218C000325002022-01-19 9:30AM EST32.5028.4021.6024.700.00--30130.08%
FAST220218C000450002022-01-24 9:51AM EST45.0011.509.9011.200.00-41055.37%
FAST220218C000475002022-01-20 11:56AM EST47.5010.107.109.900.00-192060.35%
FAST220218C000500002022-01-26 10:31AM EST50.006.105.305.70-2.33-27.64%23937.45%
FAST220218C000525002022-01-25 2:25PM EST52.504.003.103.600.00-54533.74%
FAST220218C000550002022-01-26 3:14PM EST55.001.631.551.85-0.57-25.91%5713929.88%
FAST220218C000575002022-01-26 3:58PM EST57.500.650.550.75-0.25-27.78%3374027.93%
FAST220218C000600002022-01-26 3:26PM EST60.000.150.100.30-0.20-57.14%2064829.05%
FAST220218C000625002022-01-26 12:17PM EST62.500.070.000.15+0.01+16.67%21,62532.23%
FAST220218C000650002022-01-26 1:21PM EST65.000.050.000.100.00-750036.72%
FAST220218C000675002022-01-25 2:17PM EST67.500.050.001.150.00-6351164.94%
FAST220218C000700002022-01-25 2:04PM EST70.000.050.000.750.00-1015165.23%
FAST220218C000725002021-12-31 10:49AM EST72.500.080.004.800.00-12128.52%
FAST220218C000750002021-11-15 12:50PM EST75.000.020.001.350.00-61191.02%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST220218P000300002021-11-10 6:48AM EST30.000.100.000.950.00-23158.79%
FAST220218P000325002021-11-10 6:48AM EST32.500.170.001.150.00--5147.66%
FAST220218P000375002021-11-10 6:48AM EST37.500.350.150.400.00-1696.29%
FAST220218P000400002022-01-10 11:32AM EST40.000.050.001.500.00-13107.13%
FAST220218P000425002022-01-03 10:36AM EST42.500.030.000.800.00-15776.86%
FAST220218P000450002021-12-14 3:01PM EST45.000.100.004.800.00-1151122.75%
FAST220218P000475002022-01-20 3:23PM EST47.500.100.100.300.00-17846.88%
FAST220218P000500002022-01-26 9:30AM EST50.000.350.300.45-0.05-12.50%512739.65%
FAST220218P000525002022-01-26 3:18PM EST52.500.900.700.90+0.15+20.00%697236.33%
FAST220218P000550002022-01-26 3:23PM EST55.002.001.501.80+0.35+21.21%3128834.67%
FAST220218P000575002022-01-26 3:47PM EST57.503.112.903.30+0.31+11.07%12942235.13%
FAST220218P000600002022-01-26 2:45PM EST60.004.905.005.40-0.05-1.01%315439.99%
FAST220218P000625002022-01-26 10:02AM EST62.506.377.208.00+0.97+17.96%29753.42%
FAST220218P000650002022-01-07 9:30AM EST65.003.409.5010.800.00-18553.03%
FAST220218P000675002022-01-07 3:49PM EST67.507.3412.0013.300.00-23761.33%
FAST220218P000700002021-11-03 2:20PM EST70.0012.8010.3012.400.00--10.00%
FAST220218P000750002022-01-25 3:53PM EST75.0019.8018.1021.200.00-12116.11%
Advertisement
Advertisement