FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST190621C000300002019-06-07 10:48AM EDT30.002.441.601.950.00-333056.64%
FAST190621C000312502019-06-14 2:18PM EDT31.250.650.650.75-0.57-46.72%5838532.72%
FAST190621C000325002019-06-14 12:40PM EDT32.500.100.100.20-0.48-82.76%222,40531.54%
FAST190621C000337502019-06-13 1:00PM EDT33.750.100.000.100.00-61,22341.99%
FAST190621C000350002019-06-14 2:03PM EDT35.000.030.000.05-0.03-50.00%31,89649.22%
FAST190621C000375002019-06-05 10:30AM EDT37.500.020.000.050.00-2025866.41%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST190621P000275002019-06-07 11:24AM EDT27.500.050.000.050.00-1814857.81%
FAST190621P000300002019-06-14 3:15PM EDT30.000.050.000.15-0.01-16.67%383,87142.97%
FAST190621P000312502019-06-14 1:41PM EDT31.250.400.250.35+0.32+400.00%3612,42632.72%
FAST190621P000325002019-06-14 3:39PM EDT32.500.950.851.05+0.60+171.43%1212,22631.64%
FAST190621P000337502019-06-14 9:57AM EDT33.752.071.352.30+0.27+15.00%316852.54%
FAST190621P000600002019-05-22 2:34PM EDT60.000.450.000.000.00-27300.00%