Advertisement
Advertisement
U.S. markets open in 5 hours 3 minutes
S&P Futures
3,984.00 +7.25 (+0.18%) Dow Futures
32,148.00 +72.00 (+0.22%) Nasdaq Futures
11,939.00 -3.25 (-0.03%) Russell 2000 Futures
1,803.30 +6.50 (+0.36%) Crude Oil
111.11 +0.78 (+0.71%) Gold
1,846.00 -0.30 (-0.02%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119C00035000 | 2022-03-21 10:04AM EDT | 35.00 | 23.40 | 21.00 | 25.50 | 0.00 | - | 2 | 2 | 62.04% |
| FAST240119C00037500 | 2021-11-10 7:48AM EDT | 37.50 | 16.70 | 25.60 | 28.40 | 0.00 | - | 1 | 1 | 88.65% |
| FAST240119C00040000 | 2022-02-15 12:28PM EDT | 40.00 | 14.80 | 16.70 | 20.50 | 0.00 | - | 6 | 8 | 51.59% |
| FAST240119C00045000 | 2022-02-14 1:12AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST240119C00050000 | 2022-02-22 10:30AM EDT | 50.00 | 8.80 | 10.80 | 13.00 | 0.00 | - | 1 | 42 | 47.24% |
| FAST240119C00052500 | 2022-03-18 2:37PM EDT | 52.50 | 10.50 | 8.20 | 10.90 | 0.00 | - | 68 | 68 | 42.81% |
| FAST240119C00055000 | 2022-05-20 2:29PM EDT | 55.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FAST240119C00057500 | 2022-05-04 3:31PM EDT | 57.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FAST240119C00060000 | 2022-05-10 10:48AM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST240119C00062500 | 2022-05-20 2:29PM EDT | 62.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FAST240119C00065000 | 2022-05-12 12:56PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FAST240119C00067500 | 2022-03-28 10:36AM EDT | 67.50 | 3.88 | 3.20 | 4.40 | 0.00 | - | - | 5 | 34.69% |
| FAST240119C00070000 | 2022-05-11 1:44PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST240119C00072500 | 2022-03-22 2:05PM EDT | 72.50 | 2.89 | 2.65 | 3.50 | 0.00 | - | 4 | 3 | 34.77% |
| FAST240119C00075000 | 2021-11-10 7:48AM EDT | 75.00 | 2.30 | 4.10 | 5.60 | 0.00 | - | - | 4 | 45.26% |
| FAST240119C00080000 | 2022-05-19 10:15AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| FAST240119C00085000 | 2022-05-19 10:12AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| FAST240119C00090000 | 2022-05-19 2:39PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| FAST240119C00095000 | 2022-04-14 2:48PM EDT | 95.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 29.96% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240119P00027500 | 2022-05-02 2:19PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| FAST240119P00030000 | 2021-12-13 1:02AM EDT | 30.00 | 0.92 | 0.65 | 1.30 | 0.00 | - | - | 26 | 38.36% |
| FAST240119P00035000 | 2022-05-20 2:29PM EDT | 35.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FAST240119P00037500 | 2022-04-22 1:17PM EDT | 37.50 | 1.65 | 1.75 | 2.80 | 0.00 | - | 1 | 14 | 35.40% |
| FAST240119P00040000 | 2022-05-11 3:50PM EDT | 40.00 | 3.20 | 0.55 | 5.40 | 0.00 | - | 1 | 3 | 44.17% |
| FAST240119P00042500 | 2022-05-11 12:57PM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAST240119P00045000 | 2022-05-12 3:28PM EDT | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST240119P00047500 | 2022-03-28 10:36AM EDT | 47.50 | 3.91 | 2.90 | 4.30 | 0.00 | - | - | 5 | 24.35% |
| FAST240119P00050000 | 2022-05-20 2:29PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FAST240119P00055000 | 2022-02-10 10:31AM EDT | 55.00 | 8.70 | 7.30 | 11.00 | 0.00 | - | 10 | 81 | 34.08% |
| FAST240119P00057500 | 2022-05-17 1:01PM EDT | 57.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119P00060000 | 2022-05-24 1:25PM EDT | 60.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240119P00062500 | 2022-02-10 3:54PM EDT | 62.50 | 13.80 | 11.50 | 15.70 | 0.00 | - | 1 | 1 | 32.12% |
| FAST240119P00065000 | 2022-04-21 11:09AM EDT | 65.00 | 11.67 | 15.30 | 16.10 | 0.00 | - | 1 | 1 | 25.88% |
| FAST240119P00070000 | 2022-04-21 11:09AM EDT | 70.00 | 15.06 | 19.30 | 20.20 | 0.00 | - | - | 16 | 25.56% |
| FAST240119P00075000 | 2021-11-18 11:08AM EDT | 75.00 | 18.03 | 15.00 | 20.00 | 0.00 | - | 4 | 4 | 0.00% |
| FAST240119P00080000 | 2021-11-18 11:08AM EDT | 80.00 | 22.13 | 19.00 | 23.80 | 0.00 | - | - | 4 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
