Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 733.30% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 277.93% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 229.79% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 144.04% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 11.70 | 15.90 | 0.00 | - | 8 | 0 | 144.78% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-30 10:38AM EDT | 57.12 | 11.49 | 9.50 | 13.60 | 0.00 | - | 46 | 61 | 62.70% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 6.80 | 11.10 | 0.00 | - | 374 | 0 | 112.99% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-04-22 3:22PM EDT | 62.12 | 5.55 | 4.40 | 6.80 | 0.00 | - | 1 | 273 | 48.24% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-05-03 9:38AM EDT | 64.62 | 4.45 | 3.90 | 4.20 | +0.35 | +8.54% | 4 | 783 | 31.45% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-05-03 10:31AM EDT | 67.12 | 1.70 | 1.75 | 1.90 | -0.10 | -5.56% | 21 | 2,230 | 21.24% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| FAST240517C00069620 | 2024-05-03 10:12AM EDT | 69.62 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 12 | 1,836 | 18.21% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240517C00072500 | 2024-05-03 2:57PM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,237 | 24.95% |
| FAST240517C00074620 | 2024-05-02 2:37PM EDT | 74.62 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,762 | 38.97% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-04-30 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 305 | 53.91% |
| FAST240517C00079620 | 2024-04-29 1:56PM EDT | 79.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 39.06% |
| FAST240517C00082500 | 2024-05-03 3:07PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 216 | 46.48% |
| FAST240517C00085000 | 2024-04-29 1:56PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 52.73% |
| FAST240517C00087500 | 2024-04-24 2:37PM EDT | 87.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 58.40% |
| FAST240517C00090000 | 2024-04-24 2:37PM EDT | 90.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 2 | 5 | 94.82% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 116.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 100.59% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 91.41% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 112.11% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 147 | 67.97% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| FAST240517P00057120 | 2024-04-22 11:50AM EDT | 57.12 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 233 | 73.54% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
| FAST240517P00059620 | 2024-04-11 3:41PM EDT | 59.62 | 0.05 | 0.00 | 0.35 | 0.00 | - | 83 | 511 | 56.06% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240517P00062120 | 2024-05-03 1:59PM EDT | 62.12 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 445 | 37.01% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 12.50% |
| FAST240517P00064620 | 2024-05-02 11:26AM EDT | 64.62 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,103 | 25.20% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FAST240517P00067120 | 2024-05-03 3:54PM EDT | 67.12 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 8 | 1,389 | 18.26% |
| FAST240517P00069620 | 2024-05-03 3:12PM EDT | 69.62 | 1.55 | 0.55 | 1.60 | -0.15 | -8.82% | 7 | 716 | 16.31% |
| FAST240517P00072500 | 2024-04-30 1:16PM EDT | 72.50 | 4.40 | 2.20 | 5.90 | 0.00 | - | 1 | 137 | 63.53% |
| FAST240517P00074620 | 2024-05-03 2:37PM EDT | 74.62 | 7.50 | 4.30 | 8.30 | +0.38 | +5.34% | 2 | 43 | 81.59% |
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 77.50 | 9.80 | 7.20 | 10.90 | 0.00 | - | 580 | 0 | 90.43% |
| FAST240517P00079620 | 2024-04-24 2:57PM EDT | 79.62 | 11.60 | 9.20 | 13.40 | 0.00 | - | 70 | 0 | 109.03% |
| FAST240517P00082500 | 2024-05-01 3:48PM EDT | 82.50 | 14.40 | 12.10 | 16.30 | 0.00 | - | 7 | 3 | 54.59% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 14.50 | 19.10 | 0.00 | - | 5 | 0 | 68.65% |
© 2024 Yahoo. All rights reserved.