Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620C00035000 | 2024-04-11 10:39AM EDT | 35.00 | 36.50 | 31.50 | 36.50 | 0.00 | - | - | 2 | 85.46% |
| FAST250620C00057500 | 2024-06-06 11:29AM EDT | 57.50 | 11.30 | 10.50 | 10.90 | 0.00 | - | - | 1 | 31.23% |
| FAST250620C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 11.30 | 9.90 | 11.60 | 0.00 | - | - | 2 | 39.88% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 62.50 | 9.70 | 5.00 | 9.50 | 0.00 | - | 1 | 9 | 35.99% |
| FAST250620C00065000 | 2024-06-14 1:08PM EDT | 65.00 | 5.80 | 6.20 | 6.50 | 0.00 | - | 1 | 21 | 28.28% |
| FAST250620C00067500 | 2024-05-28 12:14PM EDT | 67.50 | 6.20 | 5.10 | 5.40 | 0.00 | - | 117 | 89 | 27.76% |
| FAST250620C00070000 | 2024-06-26 12:20PM EDT | 70.00 | 4.18 | 4.10 | 4.40 | -0.12 | -2.79% | 2 | 257 | 27.12% |
| FAST250620C00072500 | 2024-06-21 10:49AM EDT | 72.50 | 4.20 | 3.30 | 3.50 | 0.00 | - | 7 | 35 | 26.38% |
| FAST250620C00075000 | 2024-06-14 1:00PM EDT | 75.00 | 2.75 | 2.60 | 2.80 | +0.50 | +22.22% | 2 | 309 | 25.97% |
| FAST250620C00077500 | 2024-05-29 10:11AM EDT | 77.50 | 2.35 | 2.00 | 2.20 | 0.00 | - | 45 | 84 | 25.51% |
| FAST250620C00080000 | 2024-05-31 2:08PM EDT | 80.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 185 | 25.05% |
| FAST250620C00082500 | 2024-05-28 2:01PM EDT | 82.50 | 1.65 | 1.15 | 1.35 | 0.00 | - | 93 | 487 | 24.96% |
| FAST250620C00087500 | 2024-06-20 11:03AM EDT | 87.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 7 | 24.50% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 26.40% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 26.39% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 42.22% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 30 | 25 | 44.08% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-06-14 10:48AM EDT | 35.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 8 | 33 | 41.90% |
| FAST250620P00037500 | 2024-06-14 1:52PM EDT | 37.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 12 | 64 | 39.19% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 16 | 54 | 51.53% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 30.96% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.75 | 1.05 | 0.00 | - | - | 4 | 30.88% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 28.05% |
| FAST250620P00050000 | 2024-05-28 11:44AM EDT | 50.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 51 | 201 | 27.60% |
| FAST250620P00055000 | 2024-06-06 3:52PM EDT | 55.00 | 2.40 | 2.40 | 2.60 | 0.00 | - | 2 | 19 | 25.43% |
| FAST250620P00057500 | 2024-06-12 10:02AM EDT | 57.50 | 3.00 | 3.10 | 3.30 | 0.00 | - | - | 6 | 24.52% |
| FAST250620P00060000 | 2024-06-11 3:23PM EDT | 60.00 | 4.05 | 3.90 | 4.10 | 0.00 | - | 5 | 384 | 23.48% |
| FAST250620P00062500 | 2024-06-18 12:09PM EDT | 62.50 | 4.81 | 4.80 | 5.10 | 0.00 | - | 4 | 20 | 22.66% |
| FAST250620P00065000 | 2024-06-18 12:09PM EDT | 65.00 | 5.89 | 6.00 | 6.20 | 0.00 | - | 4 | 122 | 21.58% |
| FAST250620P00067500 | 2024-06-18 12:10PM EDT | 67.50 | 6.90 | 7.30 | 7.60 | 0.00 | - | 600 | 649 | 21.02% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 70.00 | 7.20 | 8.20 | 11.30 | 0.00 | - | 1 | 340 | 29.22% |
| FAST250620P00072500 | 2024-06-07 9:45AM EDT | 72.50 | 10.20 | 10.50 | 11.60 | 0.00 | - | 1 | 105 | 22.99% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 12.30 | 12.30 | 13.60 | 0.00 | - | 4 | 46 | 23.27% |
| FAST250620P00077500 | 2024-06-27 10:32AM EDT | 77.50 | 14.60 | 14.40 | 14.60 | -0.50 | -3.31% | 29 | 51 | 17.10% |
| FAST250620P00080000 | 2024-05-17 1:25PM EDT | 80.00 | 14.60 | 15.20 | 19.10 | 0.00 | - | 4 | 9 | 30.23% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 2 | 4 | 28.75% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 28.38% |
© 2024 Yahoo. All rights reserved.