Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
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 | 589.75% |
| 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 | 238.77% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 198.39% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 130.03% |
| 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 | 12.60 | 13.40 | 0.00 | - | 8 | 0 | 50.49% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-23 2:22PM EDT | 57.12 | 10.50 | 10.60 | 11.00 | 0.00 | - | 374 | 61 | 53.61% |
| 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 | 8.20 | 8.50 | 0.00 | - | 374 | 0 | 48.58% |
| 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 | 5.80 | 6.00 | 0.00 | - | 1 | 273 | 37.35% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-04-23 3:38PM EDT | 64.62 | 3.00 | 3.40 | 3.60 | -0.19 | -5.96% | 1 | 837 | 27.39% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-04-24 9:47AM EDT | 67.12 | 1.56 | 1.70 | 1.75 | +0.16 | +11.43% | 31 | 2,288 | 22.95% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.10% |
| FAST240517C00069620 | 2024-04-24 10:28AM EDT | 69.62 | 0.55 | 0.55 | 0.60 | +0.11 | +25.00% | 1 | 1,784 | 20.41% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240517C00072500 | 2024-04-23 2:27PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 23 | 1,228 | 20.75% |
| FAST240517C00074620 | 2024-04-23 11:17AM EDT | 74.62 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,942 | 21.39% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-04-18 12:30PM EDT | 77.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 307 | 38.18% |
| FAST240517C00079620 | 2024-04-15 12:56PM EDT | 79.62 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 323 | 32.23% |
| FAST240517C00082500 | 2024-04-22 12:13PM EDT | 82.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 217 | 55.47% |
| FAST240517C00085000 | 2024-04-11 9:58AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 273 | 61.43% |
| FAST240517C00087500 | 2024-04-22 1:46PM EDT | 87.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 14 | 67.09% |
| FAST240517C00090000 | 2024-03-28 11:00AM EDT | 90.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 56.64% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 91.80% |
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 | 74.41% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 67.38% |
| 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 | 82.52% |
| 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 | 0.15 | 0.00 | - | 1 | 147 | 49.22% |
| 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 | 0.75 | 0.00 | - | 2 | 233 | 50.39% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| FAST240517P00059620 | 2024-04-11 3:41PM EDT | 59.62 | 0.05 | 0.00 | 0.35 | 0.00 | - | 83 | 511 | 39.60% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240517P00062120 | 2024-04-23 12:19PM EDT | 62.12 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 387 | 23.34% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 6.25% |
| FAST240517P00064620 | 2024-04-24 9:58AM EDT | 64.62 | 0.29 | 0.30 | 0.35 | -0.11 | -27.50% | 5 | 1,114 | 19.34% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAST240517P00067120 | 2024-04-24 10:39AM EDT | 67.12 | 0.95 | 0.90 | 0.95 | -0.20 | -17.70% | 28 | 1,329 | 16.09% |
| FAST240517P00069620 | 2024-04-24 10:29AM EDT | 69.62 | 2.25 | 2.25 | 2.70 | -0.55 | -19.64% | 3 | 710 | 19.19% |
| FAST240517P00072500 | 2024-04-23 12:27PM EDT | 72.50 | 5.50 | 3.50 | 5.40 | +0.40 | +7.84% | 2 | 303 | 26.47% |
| FAST240517P00074620 | 2024-04-23 3:31PM EDT | 74.62 | 7.45 | 6.90 | 7.10 | 0.00 | - | 16 | 573 | 0.00% |
| FAST240517P00077500 | 2024-04-16 11:03AM EDT | 77.50 | 8.75 | 8.10 | 11.50 | 0.00 | - | 7 | 123 | 66.68% |
| FAST240517P00079620 | 2024-04-10 10:23AM EDT | 79.62 | 5.30 | 11.90 | 12.10 | 0.00 | - | 23 | 28 | 0.00% |
| FAST240517P00082500 | 2024-04-11 11:16AM EDT | 82.50 | 11.73 | 13.40 | 16.50 | 0.00 | - | 4 | 29 | 82.84% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 16.70 | 18.80 | 0.00 | - | 5 | 5 | 53.71% |
© 2024 Yahoo. All rights reserved.