Advertisement
U.S. markets closed

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
77.14-0.14 (-0.18%)
At close: 04:00PM EDT
77.16 +0.02 (+0.03%)
After hours: 06:15PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST240419C000500002024-02-27 3:53PM EDT50.0023.8525.4029.300.00-4697.85%
FAST240419C000625002024-03-04 10:49AM EDT62.5013.7012.9017.100.00-8860.35%
FAST240419C000650002024-03-05 2:03PM EDT65.0010.2510.5014.300.00-1693.90%
FAST240419C000675002024-03-22 9:36AM EDT67.5011.508.2011.400.00-11273.97%
FAST240419C000700002024-03-28 10:01AM EDT70.008.205.708.70+1.08+15.17%310758.37%
FAST240419C000725002024-03-28 2:51PM EDT72.505.304.805.50+0.10+1.92%374234.57%
FAST240419C000750002024-03-28 3:37PM EDT75.003.533.303.50-0.01-0.28%321,94730.49%
FAST240419C000775002024-03-28 3:17PM EDT77.501.851.801.95-0.02-1.07%2359828.08%
FAST240419C000800002024-03-28 2:00PM EDT80.000.950.850.95+0.10+11.76%1477526.95%
FAST240419C000825002024-03-27 3:29PM EDT82.500.450.200.40+0.05+12.50%1216226.37%
FAST240419C000850002024-03-27 12:18PM EDT85.000.150.100.20-0.05-25.00%57028.03%
FAST240419C000900002024-03-21 2:13PM EDT90.000.100.000.750.00-22255.96%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST240419P000625002024-02-20 11:02AM EDT62.500.450.000.200.00--152.93%
FAST240419P000650002024-03-22 1:01PM EDT65.000.050.000.150.00-21,52342.19%
FAST240419P000675002024-03-27 1:03PM EDT67.500.100.050.200.00-58836.77%
FAST240419P000700002024-03-28 11:22AM EDT70.000.220.200.25-0.06-21.43%12,42230.47%
FAST240419P000725002024-03-28 3:19PM EDT72.500.450.400.50-0.10-18.18%354027.74%
FAST240419P000750002024-03-28 2:50PM EDT75.000.990.951.05-0.16-13.91%1179825.98%
FAST240419P000775002024-03-27 11:05AM EDT77.502.151.952.100.00-1030925.29%
FAST240419P000800002024-03-25 10:24AM EDT80.003.503.403.60+0.04+1.16%122523.73%
FAST240419P000825002024-03-25 11:14AM EDT82.505.504.106.800.00-2344.61%