Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.04-0.53 (-1.14%)
At close: 04:00PM EDT
46.04 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST221118C000450002022-07-29 9:55AM EDT45.006.6010.1010.500.00--10148.68%
FAST221118C000475002022-08-10 10:13AM EDT47.508.358.008.30+1.09+15.01%4075130.86%
FAST221118C000500002022-08-10 3:21PM EDT50.005.776.006.20+0.23+4.15%1334113.77%
FAST221118C000525002022-08-09 9:30AM EDT52.505.904.204.500.00-122499.54%
FAST221118C000550002022-08-10 2:04PM EDT55.002.732.752.95+0.38+16.17%41,91486.57%
FAST221118C000575002022-08-10 2:04PM EDT57.501.601.601.80+0.20+14.29%931,03075.68%
FAST221118C000600002022-08-10 1:17PM EDT60.000.900.901.00+0.15+20.00%111,39667.72%
FAST221118C000625002022-08-10 11:22AM EDT62.500.450.400.55+0.15+50.00%106561.13%
FAST221118C000650002022-08-04 12:10PM EDT65.000.100.000.600.00-13860.06%
FAST221118C000675002022-07-14 9:30AM EDT67.500.050.000.500.00--362.50%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST221118P000275002022-07-21 9:30AM EDT27.500.100.000.450.00--1085.06%
FAST221118P000325002022-07-13 10:49AM EDT32.500.210.000.400.00--259.77%
FAST221118P000375002022-07-25 1:36PM EDT37.500.550.150.500.00--3750.00%
FAST221118P000400002022-08-10 10:40AM EDT40.000.200.000.80-0.65-76.47%63245.65%
FAST221118P000425002022-08-10 10:24AM EDT42.500.550.000.75-0.03-5.17%62131.74%
FAST221118P000450002022-08-08 11:01AM EDT45.000.650.400.500.00-37913.97%
FAST221118P000475002022-08-09 11:03AM EDT47.501.050.700.800.00-51,7840.00%
FAST221118P000500002022-08-11 12:58PM EDT50.001.201.151.25-0.36-23.08%73170.00%
FAST221118P000525002022-08-11 10:39AM EDT52.501.801.852.00-0.82-31.30%22810.00%
FAST221118P000550002022-08-10 12:46PM EDT55.003.102.903.10-1.30-29.55%22000.00%
FAST221118P000575002022-08-10 3:37PM EDT57.504.604.304.50-0.82-15.13%201210.00%
FAST221118P000600002022-07-29 3:02PM EDT60.008.906.006.200.00--20.00%
Advertisement
Advertisement