Advertisement
Advertisement
U.S. markets open in 5 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.68-0.31 (-0.60%)
At close: 04:00PM EDT
52.20 +0.52 (+1.01%)
After hours: 06:26PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST240119C000350002022-03-21 10:04AM EDT35.0023.4021.0025.500.00-2262.04%
FAST240119C000375002021-11-10 7:48AM EDT37.5016.7025.6028.400.00-1188.65%
FAST240119C000400002022-02-15 12:28PM EDT40.0014.8016.7020.500.00-6851.59%
FAST240119C000450002022-02-14 1:12AM EDT45.0012.500.000.000.00--00.00%
FAST240119C000500002022-02-22 10:30AM EDT50.008.8010.8013.000.00-14247.24%
FAST240119C000525002022-03-18 2:37PM EDT52.5010.508.2010.900.00-686842.81%
FAST240119C000550002022-05-20 2:29PM EDT55.005.780.000.000.00-501.56%
FAST240119C000575002022-05-04 3:31PM EDT57.508.350.000.000.00-101.56%
FAST240119C000600002022-05-10 10:48AM EDT60.004.900.000.000.00-103.13%
FAST240119C000625002022-05-20 2:29PM EDT62.503.350.000.000.00-503.13%
FAST240119C000650002022-05-12 12:56PM EDT65.003.400.000.000.00-503.13%
FAST240119C000675002022-03-28 10:36AM EDT67.503.883.204.400.00--534.69%
FAST240119C000700002022-05-11 1:44PM EDT70.002.000.000.000.00-106.25%
FAST240119C000725002022-03-22 2:05PM EDT72.502.892.653.500.00-4334.77%
FAST240119C000750002021-11-10 7:48AM EDT75.002.304.105.600.00--445.26%
FAST240119C000800002022-05-19 10:15AM EDT80.000.750.000.000.00-2506.25%
FAST240119C000850002022-05-19 10:12AM EDT85.000.500.000.000.00-3506.25%
FAST240119C000900002022-05-19 2:39PM EDT90.000.500.000.000.00-32012.50%
FAST240119C000950002022-04-14 2:48PM EDT95.000.550.000.650.00-4529.96%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FAST240119P000275002022-05-02 2:19PM EDT27.500.800.000.000.00-14012.50%
FAST240119P000300002021-12-13 1:02AM EDT30.000.920.651.300.00--2638.36%
FAST240119P000350002022-05-20 2:29PM EDT35.001.820.000.000.00-506.25%
FAST240119P000375002022-04-22 1:17PM EDT37.501.651.752.800.00-11435.40%
FAST240119P000400002022-05-11 3:50PM EDT40.003.200.555.400.00-1344.17%
FAST240119P000425002022-05-11 12:57PM EDT42.503.800.000.000.00-203.13%
FAST240119P000450002022-05-12 3:28PM EDT45.004.600.000.000.00-103.13%
FAST240119P000475002022-03-28 10:36AM EDT47.503.912.904.300.00--524.35%
FAST240119P000500002022-05-20 2:29PM EDT50.006.600.000.000.00-500.78%
FAST240119P000550002022-02-10 10:31AM EDT55.008.707.3011.000.00-108134.08%
FAST240119P000575002022-05-17 1:01PM EDT57.509.480.000.000.00-100.00%
FAST240119P000600002022-05-24 1:25PM EDT60.0012.180.000.000.00-100.00%
FAST240119P000625002022-02-10 3:54PM EDT62.5013.8011.5015.700.00-1132.12%
FAST240119P000650002022-04-21 11:09AM EDT65.0011.6715.3016.100.00-1125.88%
FAST240119P000700002022-04-21 11:09AM EDT70.0015.0619.3020.200.00--1625.56%
FAST240119P000750002021-11-18 11:08AM EDT75.0018.0315.0020.000.00-440.00%
FAST240119P000800002021-11-18 11:08AM EDT80.0022.1319.0023.800.00--40.00%
Advertisement
Advertisement