Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719C00027120 | 2023-12-11 1:03AM EDT | 27.12 | 31.70 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240719C00027500 | 2023-11-06 10:38AM EDT | 27.50 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240719C00039620 | 2024-01-30 1:42PM EDT | 39.62 | 29.80 | 32.00 | 35.90 | 0.00 | - | 3 | 0 | 347.41% |
| FAST240719C00040000 | 2023-07-25 11:30AM EDT | 40.00 | 20.12 | 17.90 | 18.30 | 0.00 | - | - | 3 | 0.00% |
| FAST240719C00049620 | 2023-12-11 1:03AM EDT | 49.62 | 8.90 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240719C00050000 | 2023-09-28 10:48AM EDT | 50.00 | 8.90 | 10.40 | 10.80 | 0.00 | - | 3 | 5 | 0.00% |
| FAST240719C00052120 | 2024-04-12 12:26PM EDT | 52.12 | 18.73 | 14.30 | 18.60 | 0.00 | - | 2 | 2 | 147.17% |
| FAST240719C00054620 | 2024-06-12 3:17PM EDT | 54.62 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAST240719C00055000 | 2023-10-13 10:19AM EDT | 55.00 | 8.46 | 8.20 | 8.70 | 0.00 | - | 7 | 7 | 44.97% |
| FAST240719C00057120 | 2024-03-12 12:33PM EDT | 57.12 | 18.97 | 11.50 | 14.90 | 0.00 | - | 5 | 108 | 139.23% |
| FAST240719C00057500 | 2023-10-09 9:43AM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
| FAST240719C00059620 | 2024-04-22 3:45PM EDT | 59.62 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAST240719C00060000 | 2023-12-04 4:41PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| FAST240719C00062120 | 2024-06-14 9:37AM EDT | 62.12 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240719C00062500 | 2023-11-27 12:28PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| FAST240719C00064620 | 2024-06-14 3:17PM EDT | 64.62 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| FAST240719C00065000 | 2023-11-24 1:37PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 1,230 | 3.13% |
| FAST240719C00067120 | 2024-06-14 12:27PM EDT | 67.12 | 0.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| FAST240719C00067500 | 2023-11-07 12:43PM EDT | 67.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 6.25% |
| FAST240719C00069620 | 2024-06-14 3:58PM EDT | 69.62 | 0.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| FAST240719C00072500 | 2024-06-14 10:59AM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAST240719C00074620 | 2024-06-13 3:57PM EDT | 74.62 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FAST240719C00075000 | 2023-10-31 3:08PM EDT | 75.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 3 | 7 | 47.90% |
| FAST240719C00077500 | 2024-06-05 12:39PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST240719C00079620 | 2024-06-13 3:34PM EDT | 79.62 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAST240719C00080000 | 2023-11-02 2:24PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 54.39% |
| FAST240719C00082500 | 2024-05-30 3:26PM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAST240719C00084620 | 2024-05-23 2:49PM EDT | 84.62 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAST240719C00087500 | 2024-04-12 12:39PM EDT | 87.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 193 | 71.83% |
| FAST240719C00089620 | 2024-04-11 11:47AM EDT | 89.62 | 0.06 | 0.00 | 0.90 | 0.00 | - | 14 | 10 | 75.68% |
| FAST240719C00095000 | 2024-03-28 10:22AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 81.79% |
| FAST240719C00100000 | 2024-03-08 2:33PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.45% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719P00027120 | 2023-11-10 11:47AM EDT | 27.12 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 127.34% |
| FAST240719P00027500 | 2023-11-10 11:47AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FAST240719P00039620 | 2024-01-05 10:30AM EDT | 39.62 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 129.74% |
| FAST240719P00040000 | 2023-11-22 1:11PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FAST240719P00042120 | 2024-05-23 9:52AM EDT | 42.12 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FAST240719P00042500 | 2023-11-27 12:24PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FAST240719P00044620 | 2023-12-11 1:03AM EDT | 44.62 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240719P00045000 | 2023-10-31 3:12PM EDT | 45.00 | 0.85 | 0.30 | 0.65 | 0.00 | - | 12 | 39 | 80.37% |
| FAST240719P00047120 | 2024-01-09 11:46AM EDT | 47.12 | 0.55 | 0.05 | 0.80 | 0.00 | - | - | 94 | 69.63% |
| FAST240719P00047500 | 2023-11-28 2:03PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| FAST240719P00049620 | 2024-04-25 12:07PM EDT | 49.62 | 0.15 | 0.00 | 1.60 | 0.00 | - | 5 | 684 | 71.53% |
| FAST240719P00050000 | 2023-11-14 12:02PM EDT | 50.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 688 | 12.50% |
| FAST240719P00052120 | 2024-05-16 12:54PM EDT | 52.12 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 627 | 43.85% |
| FAST240719P00052500 | 2023-12-04 11:58AM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 12.50% |
| FAST240719P00054620 | 2024-06-13 11:31AM EDT | 54.62 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAST240719P00055000 | 2023-11-08 2:16PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 12.50% |
| FAST240719P00057120 | 2024-06-14 3:55PM EDT | 57.12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST240719P00057500 | 2023-11-07 11:25AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| FAST240719P00059620 | 2024-06-14 3:59PM EDT | 59.62 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 6.25% |
| FAST240719P00060000 | 2023-11-28 4:55PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 42 | 340 | 3.13% |
| FAST240719P00062120 | 2024-06-14 12:28PM EDT | 62.12 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| FAST240719P00062500 | 2023-11-13 2:20PM EDT | 62.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
| FAST240719P00064620 | 2024-06-14 2:35PM EDT | 64.62 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAST240719P00065000 | 2023-07-27 10:29AM EDT | 65.00 | 8.20 | 8.50 | 9.00 | 0.00 | - | - | 1 | 101.12% |
| FAST240719P00067120 | 2024-06-14 3:50PM EDT | 67.12 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FAST240719P00067500 | 2023-10-23 2:16PM EDT | 67.50 | 10.40 | 7.10 | 7.70 | 0.00 | - | - | 1 | 62.11% |
| FAST240719P00069620 | 2024-06-13 9:49AM EDT | 69.62 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 70.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240719P00072500 | 2024-06-03 10:57AM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FAST240719P00074620 | 2024-05-29 9:31AM EDT | 74.62 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240719P00077500 | 2024-05-15 3:01PM EDT | 77.50 | 10.20 | 12.40 | 16.60 | 0.00 | - | 110 | 0 | 85.69% |
| FAST240719P00079620 | 2024-05-09 3:00PM EDT | 79.62 | 12.10 | 13.80 | 17.70 | 0.00 | - | 6 | 0 | 72.75% |
| FAST240719P00082500 | 2024-05-15 3:20PM EDT | 82.50 | 15.28 | 17.40 | 21.60 | 0.00 | - | 4 | 2 | 99.37% |
| FAST240719P00084620 | 2024-05-06 2:47PM EDT | 84.62 | 18.10 | 17.50 | 21.20 | 0.00 | - | 75 | 0 | 0.00% |
| FAST240719P00087500 | 2024-03-28 11:16AM EDT | 87.50 | 10.60 | 17.00 | 21.20 | 0.00 | - | 58 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.