80.50
-1.15
(-1.41%)
As of 2:32:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250417C00067500 | 4/7/2025 12:42 PM | 67.5 | 6.50 | 12.30 | 14.80 | 0.00 | 0.00% | - | 3 | 192.97% |
| FAST250417C00070000 | 4/15/2025 1:16 PM | 70 | 11.51 | 9.80 | 12.30 | 0.00 | 0.00% | 1 | 5 | 162.70% |
| FAST250417C00072500 | 4/15/2025 9:35 AM | 72.5 | 9.02 | 7.60 | 8.50 | 0.00 | 0.00% | 10 | 431 | 75.39% |
| FAST250417C00075000 | 4/16/2025 10:28 AM | 75 | 5.98 | 5.40 | 5.90 | -0.92 | -13.33% | 22 | 1,684 | 68.95% |
| FAST250417C00077500 | 4/16/2025 1:33 PM | 77.5 | 3.50 | 2.70 | 3.30 | -1.05 | -23.08% | 26 | 652 | 54.69% |
| FAST250417C00080000 | 4/16/2025 12:30 PM | 80 | 1.18 | 0.80 | 1.00 | -0.67 | -36.22% | 29 | 1,303 | 30.47% |
| FAST250417C00082500 | 4/16/2025 11:26 AM | 82.5 | 0.20 | 0.00 | 0.15 | -0.15 | -42.86% | 18 | 1,817 | 32.03% |
| FAST250417C00085000 | 4/16/2025 9:45 AM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,155 | 43.36% |
| FAST250417C00087500 | 4/11/2025 9:32 AM | 87.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 142.19% |
| FAST250417C00090000 | 4/11/2025 11:43 AM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 13 | 70.31% |
| FAST250417C00095000 | 4/7/2025 11:23 AM | 95 | 0.28 | - | 1.30 | 0.00 | 0.00% | - | 1 | 229.79% |
| FAST250417C00100000 | 3/10/2025 12:33 PM | 100 | 0.39 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 4 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250417P00055000 | 4/11/2025 9:30 AM | 55 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 1 | 37 | 210.94% |
| FAST250417P00060000 | 4/10/2025 3:58 PM | 60 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 21 | 167.19% |
| FAST250417P00065000 | 4/15/2025 12:44 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 886 | 125.78% |
| FAST250417P00067500 | 4/11/2025 12:54 PM | 67.5 | 0.02 | 0.00 | 1.35 | -0.18 | -90.00% | 5 | 237 | 204.69% |
| FAST250417P00070000 | 4/15/2025 11:37 AM | 70 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 351 | 86.72% |
| FAST250417P00072500 | 4/16/2025 11:38 AM | 72.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 773 | 67.19% |
| FAST250417P00075000 | 4/16/2025 1:51 PM | 75 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 17 | 1,397 | 54.30% |
| FAST250417P00077500 | 4/16/2025 9:32 AM | 77.5 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 52 | 329 | 43.56% |
| FAST250417P00080000 | 4/16/2025 12:05 PM | 80 | 0.25 | 0.25 | 0.50 | 0.05 | 25.00% | 152 | 273 | 30.47% |
| FAST250417P00082500 | 4/16/2025 12:27 PM | 82.5 | 1.70 | 1.70 | 2.65 | 0.52 | 44.07% | 5 | 154 | 59.57% |
Related Tickers
GWW W.W. Grainger, Inc.
983.97
-1.58%
WSO Watsco, Inc.
496.40
-2.74%
MSM MSC Industrial Direct Co., Inc.
75.45
-2.06%
POOL Pool Corporation
300.81
-2.01%
FERG Ferguson Enterprises Inc.
161.87
-2.35%
AIT Applied Industrial Technologies, Inc.
214.30
-5.24%
CNM Core & Main, Inc.
48.44
-2.12%
BECN Beacon Roofing Supply, Inc.
123.14
+0.01%
WCC WESCO International, Inc.
146.47
-2.40%
SITE SiteOne Landscape Supply, Inc.
109.56
-3.83%