Advertisement
Advertisement
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230120C00022100 | 2021-11-10 7:48AM EDT | 22.10 | 26.40 | 40.50 | 43.10 | 0.00 | - | 2 | 0 | 253.47% |
| FAST230120C00027100 | 2021-11-10 7:48AM EDT | 27.10 | 26.90 | 35.00 | 39.00 | 0.00 | - | 2 | 2 | 205.30% |
| FAST230120C00027500 | 2020-10-19 4:39PM EDT | 27.50 | 18.65 | 20.20 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| FAST230120C00029600 | 2021-11-10 7:48AM EDT | 29.60 | 25.46 | 32.20 | 36.80 | 0.00 | - | 6 | 4 | 185.60% |
| FAST230120C00030000 | 2020-11-20 3:25PM EDT | 30.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAST230120C00032100 | 2022-02-25 10:38AM EDT | 32.10 | 19.00 | 24.20 | 26.80 | 0.00 | - | 1 | 2 | 105.42% |
| FAST230120C00032500 | 2020-10-09 3:29PM EDT | 32.50 | 16.00 | 15.40 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| FAST230120C00034600 | 2021-11-10 7:48AM EDT | 34.60 | 19.10 | 27.40 | 31.60 | 0.00 | - | 1 | 1 | 153.22% |
| FAST230120C00037100 | 2021-11-10 7:48AM EDT | 37.10 | 19.16 | 26.30 | 27.80 | 0.00 | - | 1 | 13 | 139.88% |
| FAST230120C00037500 | 2020-10-01 11:24AM EDT | 37.50 | 11.55 | 9.50 | 11.50 | 0.00 | - | 1 | 2 | 0.00% |
| FAST230120C00039600 | 2022-05-09 10:34AM EDT | 39.60 | 15.10 | 12.90 | 13.30 | 0.00 | - | 4 | 47 | 36.89% |
| FAST230120C00040000 | 2020-11-20 11:52AM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FAST230120C00042100 | 2021-10-28 3:33PM EDT | 42.10 | 15.10 | 18.50 | 19.40 | 0.00 | - | 10 | 30 | 92.55% |
| FAST230120C00042500 | 2020-10-06 1:12PM EDT | 42.50 | 9.32 | 8.50 | 10.60 | 0.00 | - | 1 | 7 | 31.91% |
| FAST230120C00044600 | 2021-12-31 2:41PM EDT | 44.60 | 20.30 | 12.40 | 13.40 | 0.00 | - | 4 | 16 | 58.40% |
| FAST230120C00045000 | 2020-11-23 10:30AM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| FAST230120C00047100 | 2022-03-10 10:46AM EDT | 47.10 | 10.00 | 11.60 | 13.00 | 0.00 | - | 2 | 22 | 62.65% |
| FAST230120C00047500 | 2020-11-30 3:40PM EDT | 47.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FAST230120C00049600 | 2022-05-17 1:02PM EDT | 49.60 | 7.10 | 5.80 | 6.30 | 0.00 | - | 1 | 78 | 32.32% |
| FAST230120C00050000 | 2020-11-30 3:40PM EDT | 50.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FAST230120C00052100 | 2022-04-07 11:00AM EDT | 52.10 | 9.14 | 5.70 | 6.10 | 0.00 | - | 1 | 37 | 38.09% |
| FAST230120C00054600 | 2022-05-06 2:04PM EDT | 54.60 | 4.50 | 3.30 | 3.70 | 0.00 | - | 2 | 263 | 29.63% |
| FAST230120C00055000 | 2020-10-27 3:06PM EDT | 55.00 | 3.44 | 4.20 | 5.20 | 0.00 | - | - | 6 | 39.43% |
| FAST230120C00057100 | 2022-05-18 11:25AM EDT | 57.10 | 2.75 | 2.40 | 2.65 | 0.00 | - | 15 | 271 | 28.11% |
| FAST230120C00059600 | 2022-05-19 1:02PM EDT | 59.60 | 1.85 | 1.60 | 1.95 | 0.00 | - | 2 | 160 | 27.67% |
| FAST230120C00060000 | 2020-10-27 3:06PM EDT | 60.00 | 2.41 | 2.55 | 3.60 | 0.00 | - | 1 | 7 | 39.04% |
| FAST230120C00062500 | 2022-05-09 10:37AM EDT | 62.50 | 1.33 | 0.85 | 1.30 | 0.00 | - | 1 | 570 | 26.98% |
| FAST230120C00064600 | 2022-05-10 11:19AM EDT | 64.60 | 1.25 | 0.75 | 1.05 | 0.00 | - | 3 | 278 | 27.43% |
| FAST230120C00067500 | 2022-05-19 12:38PM EDT | 67.50 | 0.56 | 0.45 | 0.65 | 0.00 | - | 4 | 276 | 26.56% |
| FAST230120C00069600 | 2022-04-06 9:37AM EDT | 69.60 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 160 | 6.25% |
| FAST230120C00070000 | 2020-10-23 11:50AM EDT | 70.00 | 1.20 | 1.15 | 2.10 | 0.00 | - | 3 | 4 | 42.19% |
| FAST230120C00072500 | 2022-04-19 2:14PM EDT | 72.50 | 0.60 | 0.10 | 0.70 | 0.00 | - | 3 | 10 | 31.86% |
| FAST230120C00075000 | 2022-05-18 3:02PM EDT | 75.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 1,541 | 28.96% |
| FAST230120C00080000 | 2022-01-20 11:18AM EDT | 80.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 15 | 43 | 55.27% |
| FAST230120C00085000 | 2022-05-09 2:21PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 85 | 42.33% |
| FAST230120C00090000 | 2022-03-11 10:58AM EDT | 90.00 | 0.05 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 64.55% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST230120P00022100 | 2022-03-18 11:47AM EDT | 22.10 | 0.40 | 0.00 | 0.40 | 0.00 | - | 12 | 41 | 56.25% |
| FAST230120P00022500 | 2020-11-04 10:59AM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| FAST230120P00024600 | 2022-05-11 12:29PM EDT | 24.60 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 20 | 55.52% |
| FAST230120P00025000 | 2020-11-23 4:59PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| FAST230120P00027100 | 2021-11-10 7:48AM EDT | 27.10 | 0.60 | 0.05 | 4.90 | 0.00 | - | 2 | 10 | 85.69% |
| FAST230120P00027500 | 2020-11-27 10:30AM EDT | 27.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FAST230120P00029600 | 2021-11-17 1:28PM EDT | 29.60 | 0.20 | 0.10 | 1.35 | 0.00 | - | 5 | 11 | 51.56% |
| FAST230120P00030000 | 2020-11-24 3:42PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| FAST230120P00032100 | 2021-11-10 7:48AM EDT | 32.10 | 0.95 | 0.50 | 0.80 | 0.00 | - | 2 | 36 | 46.63% |
| FAST230120P00032500 | 2020-11-05 10:30AM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FAST230120P00034600 | 2022-04-19 1:09PM EDT | 34.60 | 0.60 | 0.50 | 1.15 | 0.00 | - | 285 | 130 | 45.58% |
| FAST230120P00037100 | 2022-02-02 3:54PM EDT | 37.10 | 0.93 | 0.85 | 1.25 | 0.00 | - | 4 | 18 | 40.72% |
| FAST230120P00039600 | 2022-05-18 11:19AM EDT | 39.60 | 1.22 | 1.05 | 1.45 | 0.00 | - | 1 | 89 | 36.91% |
| FAST230120P00040000 | 2020-10-02 9:30AM EDT | 40.00 | 6.95 | 6.00 | 8.00 | 0.00 | - | 3 | 7 | 81.23% |
| FAST230120P00042100 | 2022-03-07 1:11PM EDT | 42.10 | 1.80 | 0.70 | 1.30 | 0.00 | - | 3 | 227 | 29.71% |
| FAST230120P00042500 | 2020-11-23 10:30AM EDT | 42.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| FAST230120P00044600 | 2022-05-19 12:32PM EDT | 44.60 | 2.47 | 2.20 | 2.40 | 0.00 | - | 40 | 178 | 32.73% |
| FAST230120P00045000 | 2020-11-23 10:30AM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| FAST230120P00047100 | 2022-04-14 12:14PM EDT | 47.10 | 1.88 | 2.70 | 3.10 | 0.00 | - | 1 | 171 | 31.01% |
| FAST230120P00049600 | 2022-05-11 3:04PM EDT | 49.60 | 4.50 | 3.90 | 4.10 | 0.00 | - | 50 | 449 | 30.19% |
| FAST230120P00052100 | 2022-05-20 12:55PM EDT | 52.10 | 5.45 | 5.00 | 5.20 | +0.10 | +1.87% | 1 | 851 | 28.85% |
| FAST230120P00054600 | 2022-05-11 3:50PM EDT | 54.60 | 7.25 | 6.30 | 6.60 | 0.00 | - | 5 | 597 | 28.15% |
| FAST230120P00057100 | 2022-05-10 10:32AM EDT | 57.10 | 7.70 | 7.70 | 8.40 | 0.00 | - | 3 | 591 | 28.76% |
| FAST230120P00059600 | 2022-05-12 12:49PM EDT | 59.60 | 9.90 | 9.70 | 10.10 | 0.00 | - | 1 | 127 | 27.71% |
| FAST230120P00062500 | 2022-05-02 2:42PM EDT | 62.50 | 10.24 | 11.50 | 12.40 | 0.00 | - | 1 | 22 | 27.41% |
| FAST230120P00064600 | 2022-03-21 11:39AM EDT | 64.60 | 9.78 | 9.30 | 9.60 | 0.00 | - | 1 | 53 | 0.00% |
| FAST230120P00065000 | 2020-09-21 12:08AM EDT | 65.00 | 23.60 | 23.40 | 24.90 | 0.00 | - | - | 34 | 89.04% |
| FAST230120P00067500 | 2021-12-10 2:03PM EDT | 67.50 | 9.18 | 10.50 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| FAST230120P00069600 | 2022-01-13 1:23PM EDT | 69.60 | 12.25 | 17.90 | 18.60 | 0.00 | - | 1 | 4 | 26.10% |
| FAST230120P00072500 | 2021-12-22 12:53PM EDT | 72.50 | 14.00 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| FAST230120P00075000 | 2021-11-01 3:05PM EDT | 75.00 | 19.65 | 17.70 | 18.80 | 0.00 | - | 4 | 14 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
