Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117C00022120 | 2024-05-08 10:09AM EDT | 22.12 | 44.92 | 43.10 | 47.20 | 0.00 | - | 10 | 10 | 71.88% |
| FAST250117C00022500 | 2023-07-06 1:34PM EDT | 22.50 | 35.10 | 33.40 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00029620 | 2023-12-11 1:03AM EDT | 29.62 | 27.70 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00030000 | 2023-07-14 10:34AM EDT | 30.00 | 27.70 | 27.50 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117C00032120 | 2024-03-04 11:53AM EDT | 32.12 | 43.79 | 42.00 | 46.90 | 0.00 | - | 5 | 15 | 157.08% |
| FAST250117C00032500 | 2023-06-07 11:24AM EDT | 32.50 | 22.73 | 26.50 | 27.00 | 0.00 | - | 10 | 20 | 0.00% |
| FAST250117C00034620 | 2024-02-26 11:09AM EDT | 34.62 | 38.40 | 40.60 | 44.70 | 0.00 | - | 1 | 10 | 151.25% |
| FAST250117C00035000 | 2023-06-07 11:24AM EDT | 35.00 | 20.71 | 24.30 | 25.00 | 0.00 | - | 10 | 10 | 0.00% |
| FAST250117C00037120 | 2023-12-11 1:03AM EDT | 37.12 | 17.85 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00037500 | 2023-04-17 1:46PM EDT | 37.50 | 17.85 | 18.10 | 20.20 | 0.00 | - | 1 | 10 | 0.00% |
| FAST250117C00039620 | 2023-12-13 2:54PM EDT | 39.62 | 24.80 | 22.50 | 27.50 | 0.00 | - | 3 | 62 | 31.84% |
| FAST250117C00040000 | 2023-07-31 9:30AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| FAST250117C00042120 | 2023-12-07 2:00PM EDT | 42.12 | 21.98 | 19.50 | 23.50 | 0.00 | - | 3 | 44 | 0.00% |
| FAST250117C00042500 | 2023-02-27 11:47AM EDT | 42.50 | 13.82 | 13.90 | 14.80 | 0.00 | - | 41 | 41 | 0.00% |
| FAST250117C00047120 | 2023-12-11 1:03AM EDT | 47.12 | 15.00 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117C00047500 | 2023-07-26 10:58AM EDT | 47.50 | 15.00 | 13.40 | 13.80 | 0.00 | - | 2 | 2 | 0.00% |
| FAST250117C00049620 | 2024-04-25 11:05AM EDT | 49.62 | 19.22 | 17.20 | 20.30 | 0.00 | - | 4 | 25 | 48.00% |
| FAST250117C00050000 | 2023-10-26 12:49PM EDT | 50.00 | 11.80 | 13.70 | 15.20 | 0.00 | - | 20 | 0 | 0.00% |
| FAST250117C00052120 | 2024-04-12 12:34PM EDT | 52.12 | 20.12 | 15.70 | 19.60 | 0.00 | - | 1 | 21 | 54.46% |
| FAST250117C00052500 | 2023-11-21 1:57PM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FAST250117C00054620 | 2024-04-23 10:56AM EDT | 54.62 | 15.50 | 14.70 | 14.90 | 0.00 | - | 8 | 55 | 35.45% |
| FAST250117C00055000 | 2023-11-15 4:52PM EDT | 55.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FAST250117C00057120 | 2024-03-28 2:57PM EDT | 57.12 | 22.40 | 13.90 | 14.20 | 0.00 | - | 3 | 266 | 41.15% |
| FAST250117C00057500 | 2023-11-22 11:43AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 40 | 258 | 0.00% |
| FAST250117C00059620 | 2024-05-03 2:11PM EDT | 59.62 | 12.04 | 10.70 | 10.90 | 0.00 | - | 3 | 710 | 31.60% |
| FAST250117C00060000 | 2023-11-22 11:43AM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| FAST250117C00062120 | 2024-05-15 9:38AM EDT | 62.12 | 8.70 | 8.90 | 9.10 | -0.68 | -7.25% | 1 | 201 | 30.04% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250117C00064620 | 2024-05-13 11:06AM EDT | 64.62 | 7.80 | 7.20 | 7.50 | 0.00 | - | 306 | 79 | 28.87% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FAST250117C00067120 | 2024-05-09 9:59AM EDT | 67.12 | 6.13 | 5.80 | 6.00 | 0.00 | - | 2 | 74 | 27.52% |
| FAST250117C00067500 | 2023-11-20 10:45AM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| FAST250117C00069620 | 2024-05-14 3:08PM EDT | 69.62 | 4.90 | 4.50 | 4.80 | 0.00 | - | 3 | 589 | 26.83% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 70.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| FAST250117C00072500 | 2024-05-14 10:00AM EDT | 72.50 | 3.74 | 3.40 | 3.60 | 0.00 | - | 1 | 49 | 25.99% |
| FAST250117C00074620 | 2024-05-14 11:39AM EDT | 74.62 | 2.80 | 2.65 | 2.80 | 0.00 | - | 1 | 904 | 25.11% |
| FAST250117C00075000 | 2023-12-04 10:44AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| FAST250117C00077500 | 2024-05-15 2:43PM EDT | 77.50 | 2.00 | 1.90 | 2.05 | -0.25 | -11.11% | 1 | 464 | 24.76% |
| FAST250117C00079620 | 2024-05-15 2:36PM EDT | 79.62 | 1.48 | 1.45 | 1.60 | -0.12 | -7.50% | 21 | 2,594 | 24.46% |
| FAST250117C00080000 | 2023-11-03 3:31PM EDT | 80.00 | 0.85 | 0.45 | 1.15 | 0.00 | - | 56 | 125 | 21.99% |
| FAST250117C00082500 | 2024-05-07 12:32PM EDT | 82.50 | 1.15 | 1.00 | 1.10 | 0.00 | - | 1 | 275 | 23.95% |
| FAST250117C00084620 | 2024-05-09 2:56PM EDT | 84.62 | 0.95 | 0.70 | 0.85 | 0.00 | - | 4 | 1,151 | 23.85% |
| FAST250117C00085000 | 2023-11-20 2:00PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| FAST250117C00087500 | 2024-05-09 11:32AM EDT | 87.50 | 0.62 | 0.15 | 0.60 | 0.00 | - | 3 | 100 | 23.80% |
| FAST250117C00089620 | 2024-05-15 11:26AM EDT | 89.62 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 1 | 924 | 23.66% |
| FAST250117C00095000 | 2024-04-23 12:01PM EDT | 95.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 32 | 30.49% |
| FAST250117C00100000 | 2024-05-15 9:30AM EDT | 100.00 | 0.14 | 0.05 | 0.75 | +0.04 | +40.00% | 1 | 19 | 33.64% |
| FAST250117C00105000 | 2024-04-24 2:44PM EDT | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 36.55% |
| FAST250117C00110000 | 2024-04-10 12:49PM EDT | 110.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 41.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250117P00022120 | 2023-12-11 1:03AM EDT | 22.12 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117P00022500 | 2023-04-13 12:22PM EDT | 22.50 | 0.45 | 0.15 | 0.70 | 0.00 | - | 4 | 37 | 77.39% |
| FAST250117P00024620 | 2024-01-17 4:07PM EDT | 24.62 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 64.84% |
| FAST250117P00025000 | 2023-09-29 11:23AM EDT | 25.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 110.86% |
| FAST250117P00032120 | 2024-03-21 12:30PM EDT | 32.12 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 52.88% |
| FAST250117P00032500 | 2023-10-12 2:47PM EDT | 32.50 | 0.46 | 0.15 | 0.55 | 0.00 | - | 24 | 15 | 51.42% |
| FAST250117P00034620 | 2024-03-15 2:53PM EDT | 34.62 | 0.12 | 0.05 | 1.05 | 0.00 | - | 1 | 4 | 52.17% |
| FAST250117P00035000 | 2023-05-15 11:54AM EDT | 35.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 1 | 4 | 59.81% |
| FAST250117P00037120 | 2023-12-11 1:03AM EDT | 37.12 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FAST250117P00037500 | 2023-10-11 2:52PM EDT | 37.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 3 | 3 | 48.58% |
| FAST250117P00039620 | 2024-04-17 10:52AM EDT | 39.62 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 164 | 46.31% |
| FAST250117P00040000 | 2023-11-22 4:16PM EDT | 40.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| FAST250117P00042120 | 2024-02-06 4:35PM EDT | 42.12 | 0.45 | 0.15 | 1.60 | 0.00 | - | 1 | 206 | 52.10% |
| FAST250117P00042500 | 2023-11-13 1:30PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| FAST250117P00044620 | 2024-03-19 3:09PM EDT | 44.62 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 117 | 35.57% |
| FAST250117P00045000 | 2023-10-18 11:15AM EDT | 45.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | 5 | 107 | 41.80% |
| FAST250117P00047120 | 2024-04-12 11:13AM EDT | 47.12 | 0.59 | 0.40 | 0.50 | 0.00 | - | 1 | 635 | 30.30% |
| FAST250117P00047500 | 2023-11-28 1:06PM EDT | 47.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 632 | 12.50% |
| FAST250117P00049620 | 2024-05-02 2:35PM EDT | 49.62 | 0.66 | 0.60 | 0.65 | 0.00 | - | 1 | 506 | 28.59% |
| FAST250117P00050000 | 2023-11-27 2:50PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 6.25% |
| FAST250117P00052120 | 2024-04-16 12:57PM EDT | 52.12 | 1.05 | 0.75 | 0.85 | 0.00 | - | 5 | 1,315 | 27.01% |
| FAST250117P00052500 | 2023-11-22 11:43AM EDT | 52.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 750 | 1,060 | 6.25% |
| FAST250117P00054620 | 2024-05-07 10:12AM EDT | 54.62 | 1.20 | 1.05 | 1.15 | 0.00 | - | 10 | 372 | 25.81% |
| FAST250117P00055000 | 2023-11-24 1:22PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 6.25% |
| FAST250117P00057120 | 2024-05-02 3:55PM EDT | 57.12 | 1.60 | 1.40 | 1.50 | 0.00 | - | 10 | 1,677 | 24.35% |
| FAST250117P00057500 | 2023-11-27 3:54PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 3.13% |
| FAST250117P00059620 | 2024-05-08 10:32AM EDT | 59.62 | 2.10 | 1.90 | 2.00 | 0.00 | - | 1 | 1,738 | 23.22% |
| FAST250117P00060000 | 2023-11-27 3:54PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 3.13% |
| FAST250117P00062120 | 2024-05-06 3:57PM EDT | 62.12 | 2.85 | 2.55 | 2.65 | 0.00 | - | 2 | 1,730 | 22.16% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 1.56% |
| FAST250117P00064620 | 2024-04-11 2:01PM EDT | 64.62 | 3.10 | 3.00 | 3.30 | 0.00 | - | 69 | 579 | 20.32% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 65.00 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 43.88% |
| FAST250117P00067120 | 2024-05-07 2:32PM EDT | 67.12 | 4.60 | 4.30 | 4.50 | 0.00 | - | 2 | 15 | 20.18% |
| FAST250117P00067500 | 2023-11-13 12:17PM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAST250117P00069620 | 2024-05-06 1:13PM EDT | 69.62 | 5.83 | 5.50 | 5.70 | 0.00 | - | 10 | 670 | 19.02% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 70.00 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 48.45% |
| FAST250117P00072500 | 2024-04-25 10:30AM EDT | 72.50 | 7.50 | 7.20 | 7.50 | 0.00 | - | 82 | 367 | 18.32% |
| FAST250117P00074620 | 2024-05-10 11:41AM EDT | 74.62 | 8.50 | 8.70 | 9.00 | 0.00 | - | 2 | 454 | 17.75% |
| FAST250117P00075000 | 2023-11-27 12:01PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250117P00077500 | 2024-05-15 11:49AM EDT | 77.50 | 11.00 | 10.80 | 11.20 | +1.55 | +16.40% | 5 | 316 | 16.48% |
| FAST250117P00079620 | 2024-05-15 12:39PM EDT | 79.62 | 12.90 | 12.60 | 13.50 | +0.40 | +3.20% | 9 | 39 | 19.81% |
| FAST250117P00080000 | 2023-10-24 10:21AM EDT | 80.00 | 22.80 | 18.00 | 20.30 | 0.00 | - | 2 | 1 | 53.39% |
| FAST250117P00084620 | 2024-04-10 10:17AM EDT | 84.62 | 11.40 | 14.60 | 18.90 | 0.00 | - | 1 | 3 | 27.16% |
| FAST250117P00089620 | 2024-04-24 2:28PM EDT | 89.62 | 21.20 | 21.50 | 23.70 | 0.00 | - | 73 | 37 | 29.74% |
| FAST250117P00095000 | 2024-04-24 2:28PM EDT | 95.00 | 27.56 | 25.90 | 30.00 | 0.00 | - | 120 | 48 | 40.48% |
© 2024 Yahoo. All rights reserved.