Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.92 | 0.00 | - | 1 | 10 | 22.12 | 0.45 | 0.00 | - | - | - |
| 35.10 | 0.00 | - | 1 | 10 | 22.50 | 0.45 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 24.62 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 25.00 | 0.50 | 0.00 | - | 2 | 1 |
| 27.70 | 0.00 | - | - | - | 29.62 | - | - | - | - | - |
| 27.70 | 0.00 | - | 1 | 0 | 30.00 | - | - | - | - | - |
| 43.79 | 0.00 | - | 5 | 15 | 32.12 | 0.17 | 0.00 | - | 1 | 14 |
| 22.73 | 0.00 | - | 10 | 20 | 32.50 | 0.46 | 0.00 | - | 24 | 15 |
| 31.56 | 0.00 | - | 1 | 9 | 34.62 | 0.30 | 0.00 | - | 1 | 4 |
| 20.71 | 0.00 | - | 10 | 10 | 35.00 | 1.25 | 0.00 | - | 1 | 4 |
| 17.85 | 0.00 | - | - | - | 37.12 | 0.95 | 0.00 | - | - | - |
| 17.85 | 0.00 | - | 1 | 10 | 37.50 | 0.95 | 0.00 | - | 3 | 3 |
| 24.80 | 0.00 | - | 3 | 62 | 39.62 | 0.35 | 0.00 | - | 2 | 164 |
| 20.50 | 0.00 | - | 5 | 61 | 40.00 | 0.68 | 0.00 | - | 2 | 141 |
| 21.98 | 0.00 | - | 3 | 44 | 42.12 | 0.45 | 0.00 | - | 1 | 206 |
| 13.82 | 0.00 | - | 41 | 41 | 42.50 | 0.95 | 0.00 | - | 2 | 206 |
| - | - | - | - | - | 44.62 | 0.30 | 0.00 | - | 82 | 79 |
| - | - | - | - | - | 45.00 | 1.40 | 0.00 | - | 5 | 107 |
| 15.00 | 0.00 | - | - | - | 47.12 | 0.50 | 0.00 | - | 1 | 635 |
| 15.00 | 0.00 | - | 2 | 2 | 47.50 | 1.45 | 0.00 | - | 500 | 632 |
| 19.22 | 0.00 | - | 4 | 25 | 49.62 | 0.85 | 0.00 | - | 2 | 506 |
| 11.80 | 0.00 | - | 20 | 0 | 50.00 | 1.65 | 0.00 | - | 7 | 258 |
| 13.70 | 0.00 | - | 1 | 20 | 52.12 | 1.07 | 0.00 | - | 3 | 1,327 |
| 12.10 | 0.00 | - | 6 | 24 | 52.50 | 2.20 | 0.00 | - | 750 | 1,060 |
| 11.90 | 0.00 | - | 1 | 56 | 54.62 | 1.40 | 0.00 | - | 4 | 374 |
| 10.02 | 0.00 | - | 3 | 56 | 55.00 | 2.75 | 0.00 | - | 4 | 324 |
| 10.30 | 0.00 | - | 2 | 271 | 57.12 | 1.80 | 0.00 | - | 2 | 1,679 |
| 8.70 | 0.00 | - | 40 | 258 | 57.50 | 3.40 | 0.00 | - | 4 | 756 |
| 8.70 | 0.00 | - | 2 | 570 | 59.62 | 2.52 | 0.00 | - | 66 | 1,774 |
| 7.20 | 0.00 | - | 1 | 546 | 60.00 | 4.30 | 0.00 | - | 4 | 89 |
| 5.70 | 0.00 | - | 1 | 143 | 62.12 | 3.60 | 0.00 | - | 52 | 1,730 |
| 5.90 | 0.00 | - | 44 | 194 | 62.50 | 5.30 | 0.00 | - | 9 | 137 |
| 5.60 | 0.00 | - | 20 | 90 | 64.62 | 3.85 | 0.00 | - | 5 | 596 |
| 4.20 | 0.00 | - | 1 | 43 | 65.00 | 7.50 | 0.00 | - | 20 | 456 |
| 4.21 | 0.00 | - | 1 | 75 | 67.12 | 6.70 | 0.00 | - | 1 | 16 |
| 3.40 | 0.00 | - | 1 | 35 | 67.50 | 9.10 | 0.00 | - | 1 | 3 |
| 3.11 | 0.00 | - | 4 | 639 | 69.62 | 5.83 | 0.00 | - | 20 | 670 |
| 2.60 | 0.00 | - | 1 | 81 | 70.00 | 10.60 | 0.00 | - | 2 | 6 |
| 2.00 | 0.00 | - | 1 | 49 | 72.50 | 9.20 | 0.00 | - | 13 | 417 |
| 1.48 | 0.00 | - | 1 | 1,493 | 74.62 | 11.00 | 0.00 | - | 1 | 466 |
| 1.50 | 0.00 | - | 5 | 735 | 75.00 | 14.30 | 0.00 | - | 1 | 7 |
| 0.95 | 0.00 | - | 1 | 527 | 77.50 | 13.60 | 0.00 | - | 5 | 327 |
| 0.90 | 0.00 | - | 15 | 2,298 | 79.62 | 13.30 | 0.00 | - | 1 | 52 |
| 0.85 | 0.00 | - | 56 | 125 | 80.00 | 22.80 | 0.00 | - | 2 | 1 |
| 0.37 | 0.00 | - | 8 | 271 | 82.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 1,025 | 84.62 | 11.40 | 0.00 | - | 1 | 3 |
| 0.35 | 0.00 | - | 1 | 59 | 85.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 50 | 51 | 87.50 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 924 | 89.62 | 21.20 | 0.00 | - | 73 | 37 |
| 0.22 | 0.00 | - | 1 | 32 | 95.00 | 27.56 | 0.00 | - | 120 | 48 |
| 0.05 | 0.00 | - | 1 | 21 | 100.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 20 | 105.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 5 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.