Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 90.94% |
| FAST250620C00057500 | 2024-06-06 11:29AM EDT | 57.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAST250620C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 11.30 | 9.90 | 11.60 | 0.00 | - | - | 2 | 42.16% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 62.50 | 9.70 | 5.00 | 9.50 | 0.00 | - | 1 | 9 | 38.05% |
| FAST250620C00065000 | 2024-06-14 1:08PM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FAST250620C00067500 | 2024-05-28 12:14PM EDT | 67.50 | 6.20 | 4.90 | 5.20 | 0.00 | - | 117 | 89 | 28.55% |
| FAST250620C00070000 | 2024-06-28 11:01AM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FAST250620C00072500 | 2024-06-21 10:49AM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 3.13% |
| FAST250620C00075000 | 2024-06-28 11:33AM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 3.13% |
| FAST250620C00077500 | 2024-05-29 10:11AM EDT | 77.50 | 2.35 | 1.80 | 2.00 | 0.00 | - | 45 | 84 | 25.61% |
| FAST250620C00080000 | 2024-06-28 3:54PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| FAST250620C00082500 | 2024-05-28 2:01PM EDT | 82.50 | 1.65 | 1.05 | 2.25 | 0.00 | - | 93 | 487 | 31.08% |
| FAST250620C00087500 | 2024-06-20 11:03AM EDT | 87.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST250620C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 1.02 | 0.65 | 0.85 | 0.00 | - | 3 | 40 | 27.28% |
| FAST250620C00095000 | 2024-05-06 3:40PM EDT | 95.00 | 0.57 | 0.30 | 0.55 | 0.00 | - | 2 | 62 | 27.20% |
| FAST250620C00100000 | 2024-04-26 9:53AM EDT | 100.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 14 | 145 | 43.34% |
| FAST250620C00105000 | 2024-05-07 2:18PM EDT | 105.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 30 | 25 | 45.17% |
Putsfor20 June 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 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FAST250620P00037500 | 2024-06-14 1:52PM EDT | 37.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FAST250620P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 16 | 54 | 51.06% |
| FAST250620P00042500 | 2024-04-09 11:16AM EDT | 42.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 30.49% |
| FAST250620P00045000 | 2024-06-14 9:34AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAST250620P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 1.10 | 0.60 | 1.15 | 0.00 | - | 1 | 1 | 27.47% |
| FAST250620P00050000 | 2024-05-28 11:44AM EDT | 50.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 51 | 201 | 27.28% |
| FAST250620P00055000 | 2024-06-06 3:52PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAST250620P00057500 | 2024-06-12 10:02AM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| FAST250620P00060000 | 2024-06-11 3:23PM EDT | 60.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 384 | 1.56% |
| FAST250620P00062500 | 2024-06-18 12:09PM EDT | 62.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.20% |
| FAST250620P00065000 | 2024-06-18 12:09PM EDT | 65.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAST250620P00067500 | 2024-06-18 12:10PM EDT | 67.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 600 | 649 | 0.00% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 70.00 | 7.20 | 8.20 | 11.30 | 0.00 | - | 1 | 340 | 27.52% |
| FAST250620P00072500 | 2024-06-07 9:45AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| FAST250620P00077500 | 2024-06-28 9:53AM EDT | 77.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620P00080000 | 2024-06-28 11:24AM EDT | 80.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| FAST250620P00082500 | 2024-05-10 9:52AM EDT | 82.50 | 15.20 | 16.00 | 20.90 | 0.00 | - | 2 | 4 | 25.29% |
| FAST250620P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 16.80 | 18.70 | 23.00 | 0.00 | - | 1 | 0 | 24.18% |
© 2024 Yahoo. All rights reserved.