Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor20 June 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 | 56.37% |
| FAST250620C00062500 | 2024-04-24 3:53PM EDT | 62.50 | 11.30 | 10.10 | 10.50 | 0.00 | - | 1 | 9 | 29.60% |
| FAST250620C00065000 | 2024-05-15 11:39AM EDT | 65.00 | 8.86 | 8.60 | 8.90 | -0.34 | -3.70% | 1 | 17 | 28.35% |
| FAST250620C00067500 | 2024-05-15 1:00PM EDT | 67.50 | 7.40 | 7.30 | 7.70 | -0.40 | -5.13% | 10 | 47 | 28.15% |
| FAST250620C00070000 | 2024-05-14 10:16AM EDT | 70.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | 1 | 6 | 27.16% |
| FAST250620C00072500 | 2024-05-13 1:34PM EDT | 72.50 | 5.30 | 5.00 | 5.30 | 0.00 | - | 10 | 30 | 26.47% |
| FAST250620C00075000 | 2024-05-06 3:40PM EDT | 75.00 | 4.37 | 4.10 | 4.40 | 0.00 | - | 21 | 304 | 26.06% |
| FAST250620C00077500 | 2024-05-03 2:02PM EDT | 77.50 | 4.13 | 3.30 | 3.60 | 0.00 | - | 10 | 39 | 25.60% |
| FAST250620C00080000 | 2024-05-07 10:38AM EDT | 80.00 | 2.82 | 2.60 | 2.90 | 0.00 | - | 2 | 179 | 25.12% |
| FAST250620C00082500 | 2024-05-01 11:31AM EDT | 82.50 | 2.70 | 2.05 | 2.30 | 0.00 | - | 149 | 463 | 24.62% |
| FAST250620C00087500 | 2024-05-10 11:35AM EDT | 87.50 | 1.50 | 1.25 | 1.40 | 0.00 | - | 4 | 8 | 23.78% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.90 | 1.10 | 0.00 | - | 25 | 40 | 23.57% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 2 | 62 | 23.07% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 14 | 145 | 22.97% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 5 | 25 | 38.99% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST250620P00035000 | 2024-05-14 10:55AM EDT | 35.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 8 | 35 | 40.45% |
| FAST250620P00037500 | 2024-05-02 3:34PM EDT | 37.50 | 1.19 | 0.00 | 0.60 | 0.00 | - | 8 | 68 | 37.50% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 32 | 54 | 35.28% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 31.86% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 28.66% |
| FAST250620P00050000 | 2024-05-06 2:42PM EDT | 50.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 150 | 27.26% |
| FAST250620P00055000 | 2024-05-09 3:54PM EDT | 55.00 | 1.85 | 1.85 | 2.00 | 0.00 | - | 3 | 3 | 24.72% |
| FAST250620P00060000 | 2024-05-08 3:35PM EDT | 60.00 | 3.15 | 2.95 | 3.10 | 0.00 | - | 10 | 35 | 22.60% |
| FAST250620P00062500 | 2024-05-10 1:51PM EDT | 62.50 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 16 | 21.47% |
| FAST250620P00065000 | 2024-05-15 10:02AM EDT | 65.00 | 4.60 | 4.50 | 4.70 | +0.14 | +3.14% | 1 | 117 | 20.61% |
| FAST250620P00067500 | 2024-05-01 9:45AM EDT | 67.50 | 5.80 | 5.60 | 5.80 | 0.00 | - | 8 | 42 | 19.89% |
| FAST250620P00070000 | 2024-05-13 9:59AM EDT | 70.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | 1 | 339 | 19.29% |
| FAST250620P00072500 | 2024-05-08 9:55AM EDT | 72.50 | 8.90 | 8.20 | 8.50 | 0.00 | - | 1 | 66 | 18.41% |
| FAST250620P00075000 | 2024-05-08 9:53AM EDT | 75.00 | 10.50 | 9.70 | 10.00 | 0.00 | - | 1 | 31 | 17.19% |
| FAST250620P00077500 | 2024-05-13 10:18AM EDT | 77.50 | 11.30 | 11.50 | 12.00 | 0.00 | - | 1 | 48 | 17.33% |
| FAST250620P00080000 | 2024-05-10 11:49AM EDT | 80.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 2 | 5 | 20.34% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 15.40 | 16.90 | 0.00 | - | 1 | 4 | 20.83% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 17.40 | 18.40 | 0.00 | - | 1 | 0 | 16.33% |
© 2024 Yahoo. All rights reserved.