FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAST190719C00027500 2019-06-18 10:58AM EDT 27.50 4.60 0.00 0.00 0.00 - 6 0 0.00%
FAST190719C00028750 2019-07-12 12:11PM EDT 28.75 2.33 0.00 0.00 0.00 - 2 0 0.00%
FAST190719C00030000 2019-07-15 12:54PM EDT 30.00 1.05 0.00 0.00 0.00 - 32 0 0.00%
FAST190719C00031250 2019-07-15 3:50PM EDT 31.25 0.11 0.00 0.00 0.00 - 212 0 6.25%
FAST190719C00032500 2019-07-15 2:02PM EDT 32.50 0.02 0.00 0.00 0.00 - 21 0 12.50%
FAST190719C00033750 2019-07-12 3:12PM EDT 33.75 0.02 0.00 0.00 0.00 - 217 0 25.00%
FAST190719C00035000 2019-07-12 3:25PM EDT 35.00 0.03 0.00 0.00 0.00 - 3 0 25.00%
FAST190719C00036250 2019-07-11 9:30AM EDT 36.25 0.04 0.00 0.00 0.00 - 1 0 50.00%
FAST190719C00037500 2019-07-05 2:30PM EDT 37.50 0.02 0.00 0.00 0.00 - 13 0 50.00%
FAST190719C00040000 2019-06-03 12:05AM EDT 40.00 0.01 - 0.05 0.00 - - 1 131.25%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAST190719P00023750 2019-07-11 10:23AM EDT 23.75 0.02 0.00 0.00 0.00 - - 0 50.00%
FAST190719P00025000 2019-07-11 10:18AM EDT 25.00 0.05 0.00 0.00 0.00 - 1 0 50.00%
FAST190719P00027500 2019-07-15 10:29AM EDT 27.50 0.05 0.00 0.00 0.00 - 9 0 25.00%
FAST190719P00028750 2019-07-12 3:44PM EDT 28.75 0.04 0.00 0.00 0.00 - 25 0 12.50%
FAST190719P00030000 2019-07-15 3:48PM EDT 30.00 0.10 0.00 0.00 0.00 - 56 0 6.25%
FAST190719P00031250 2019-07-15 2:43PM EDT 31.25 0.57 0.00 0.00 0.00 - 38 0 0.00%
FAST190719P00032500 2019-07-15 3:25PM EDT 32.50 1.77 0.00 0.00 0.00 - 6 0 0.00%
FAST190719P00033750 2019-07-12 10:43AM EDT 33.75 2.70 0.00 0.00 0.00 - 5 0 0.00%
FAST190719P00035000 2019-07-11 10:13AM EDT 35.00 5.25 0.00 0.00 0.00 - - 0 0.00%
FAST190719P00037500 2019-07-10 1:04PM EDT 37.50 6.10 0.00 0.00 0.00 - - 0 0.00%