Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.70 | 0.00 | - | - | - | 27.12 | 0.10 | 0.00 | - | - | 1 |
| 31.70 | 0.00 | - | - | 1 | 27.50 | 0.10 | 0.00 | - | - | 1 |
| 29.80 | 0.00 | - | 3 | 0 | 39.62 | 0.05 | 0.00 | - | 2 | 3 |
| 20.12 | 0.00 | - | - | 3 | 40.00 | 0.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 42.12 | 2.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 42.50 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 44.62 | 0.85 | 0.00 | - | - | - |
| - | - | - | - | - | 45.00 | 0.85 | 0.00 | - | 12 | 39 |
| - | - | - | - | - | 47.12 | 0.55 | 0.00 | - | - | 94 |
| - | - | - | - | - | 47.50 | 0.70 | 0.00 | - | 1 | 96 |
| 8.90 | 0.00 | - | - | - | 49.62 | 0.15 | 0.00 | - | 5 | 684 |
| 8.90 | 0.00 | - | 3 | 5 | 50.00 | 0.98 | 0.00 | - | 2 | 688 |
| 18.73 | 0.00 | - | 2 | 2 | 52.12 | 0.25 | 0.00 | - | 1 | 627 |
| - | - | - | - | - | 52.50 | 1.20 | 0.00 | - | 1 | 610 |
| 10.20 | 0.00 | - | 4 | 0 | 54.62 | 0.21 | 0.00 | - | 2 | 0 |
| 8.46 | 0.00 | - | 7 | 7 | 55.00 | 2.35 | 0.00 | - | 6 | 323 |
| 18.97 | 0.00 | - | 5 | 108 | 57.12 | 0.27 | 0.00 | - | 10 | 0 |
| 4.70 | 0.00 | - | 7 | 102 | 57.50 | 3.20 | 0.00 | - | 9 | 144 |
| 5.90 | 0.00 | - | 3 | 0 | 59.62 | 0.52 | 0.00 | - | 5 | 0 |
| 5.20 | 0.00 | - | 5 | 73 | 60.00 | 3.50 | 0.00 | - | 42 | 340 |
| 3.80 | 0.00 | - | 14 | 0 | 62.12 | 1.00 | 0.00 | - | 26 | 0 |
| 3.80 | 0.00 | - | 2 | 404 | 62.50 | 4.90 | 0.00 | - | 1 | 80 |
| 2.40 | 0.00 | - | 82 | 0 | 64.62 | 1.95 | 0.00 | - | 30 | 0 |
| 2.90 | 0.00 | - | 133 | 1,230 | 65.00 | 8.20 | 0.00 | - | - | 1 |
| 1.35 | 0.00 | - | 80 | 0 | 67.12 | 3.30 | 0.00 | - | 45 | 0 |
| 1.70 | 0.00 | - | 13 | 203 | 67.50 | 10.40 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 29 | 0 | 69.62 | 5.20 | 0.00 | - | 2 | 0 |
| 1.21 | 0.00 | - | 1 | 186 | 70.00 | 10.30 | 0.00 | - | 2 | 6 |
| 0.20 | 0.00 | - | 10 | 0 | 72.50 | 7.40 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 11 | 0 | 74.62 | 10.30 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 3 | 7 | 75.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 77.50 | 10.20 | 0.00 | - | 110 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 79.62 | 12.10 | 0.00 | - | 6 | 0 |
| 0.25 | 0.00 | - | 1 | 60 | 80.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 82.50 | 15.28 | 0.00 | - | 4 | 2 |
| 0.05 | 0.00 | - | 1 | 0 | 84.62 | 18.10 | 0.00 | - | 75 | 0 |
| 0.05 | 0.00 | - | 1 | 193 | 87.50 | 10.60 | 0.00 | - | 58 | 0 |
| 0.06 | 0.00 | - | 14 | 10 | 89.62 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 5 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.