NasdaqGS - Delayed Quote USD

Fastenal Company (FAST)

68.17 +0.03 (+0.04%)
At close: April 26 at 4:00 PM EDT
68.17 0.00 (0.00%)
After hours: April 26 at 6:36 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAST240517C00029620 2/23/2024 6:41 PM 29.62 41.95 46.20 51.00 0.00 0.00% 5 5 607.13%
FAST240517C00030000 10/16/2023 5:29 PM 30 29.90 29.60 31.40 0.00 0.00% - 1 0.00%
FAST240517C00032120 12/11/2023 5:03 AM 32.12 27.50 - - 0.00 0.00% - - 0.00%
FAST240517C00032500 10/16/2023 5:43 PM 32.5 27.50 27.20 29.00 0.00 0.00% - 1 0.00%
FAST240517C00039620 1/18/2024 3:08 PM 39.62 28.43 28.70 33.50 0.00 0.00% 10 0 234.86%
FAST240517C00044620 1/18/2024 3:14 PM 44.62 23.32 23.70 28.40 0.00 0.00% 5 0 194.43%
FAST240517C00052120 1/9/2024 5:11 PM 52.12 11.15 15.50 20.10 0.00 0.00% - 3 123.73%
FAST240517C00052500 10/12/2023 7:59 PM 52.5 9.90 9.20 9.60 0.00 0.00% 2 3 0.00%
FAST240517C00054620 4/23/2024 2:55 PM 54.62 13.27 12.10 16.50 0.00 0.00% 8 0 81.05%
FAST240517C00055000 11/20/2023 3:03 PM 55 7.70 0.00 0.00 0.00 0.00% 1 10 0.00%
FAST240517C00057120 4/23/2024 6:22 PM 57.12 10.50 9.00 13.30 0.00 0.00% 374 61 105.47%
FAST240517C00057500 11/21/2023 6:41 PM 57.5 6.00 0.00 0.00 0.00 0.00% 1 39 0.00%
FAST240517C00059620 4/23/2024 6:22 PM 59.62 8.00 6.60 10.70 0.00 0.00% 374 0 88.26%
FAST240517C00060000 11/30/2023 3:57 PM 60 3.76 0.00 0.00 0.00 0.00% 3 275 0.00%
FAST240517C00062120 4/22/2024 7:22 PM 62.12 5.55 4.20 8.50 0.00 0.00% 1 273 78.64%
FAST240517C00062500 12/4/2023 8:00 PM 62.5 3.04 0.00 0.00 0.00 0.00% 10 276 0.00%
FAST240517C00064620 4/24/2024 1:30 PM 64.62 4.10 3.90 4.10 1.10 36.67% 1 838 28.22%
FAST240517C00065000 12/4/2023 2:51 PM 65 1.95 0.00 0.00 0.00 0.00% 1 144 0.00%
FAST240517C00067120 4/26/2024 7:22 PM 67.12 2.18 1.85 2.00 0.18 9.00% 22 2,244 21.83%
FAST240517C00067500 12/1/2023 4:07 PM 67.5 1.00 0.00 0.00 0.00 0.00% 5 76 0.00%
FAST240517C00069620 4/26/2024 7:31 PM 69.62 0.80 0.60 0.70 0.07 9.59% 73 1,867 19.68%
FAST240517C00070000 11/22/2023 5:25 PM 70 0.65 0.00 0.00 0.00 0.00% 1 11 3.13%
FAST240517C00072500 4/26/2024 5:15 PM 72.5 0.14 0.05 0.15 -0.01 -6.67% 23 1,231 19.68%
FAST240517C00074620 4/26/2024 7:28 PM 74.62 0.01 0.00 0.05 -0.02 -66.67% 582 1,941 20.90%
FAST240517C00075000 11/20/2023 8:49 PM 75 0.15 0.00 0.00 0.00 0.00% 1 78 12.50%
FAST240517C00077500 4/18/2024 4:30 PM 77.5 0.05 0.00 0.45 0.00 0.00% 1 307 44.97%
FAST240517C00079620 4/15/2024 4:56 PM 79.62 0.06 0.00 0.05 0.00 0.00% 10 323 32.42%
FAST240517C00082500 4/22/2024 4:13 PM 82.5 0.03 0.00 0.05 0.00 0.00% 10 217 38.67%
FAST240517C00085000 4/11/2024 1:58 PM 85 0.01 0.00 0.05 0.00 0.00% 5 273 43.56%
FAST240517C00087500 4/24/2024 6:37 PM 87.5 0.38 0.00 0.05 0.00 0.00% 2 12 48.44%
FAST240517C00090000 4/24/2024 6:37 PM 90 0.11 0.00 0.75 0.00 0.00% 2 5 75.10%
FAST240517C00100000 3/7/2024 7:37 PM 100 0.10 0.00 0.75 0.00 0.00% - 10 95.90%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAST240517P00039620 12/11/2023 5:03 AM 39.62 0.40 - - 0.00 0.00% - - 0.00%
FAST240517P00040000 11/1/2023 1:36 PM 40 0.40 0.00 0.00 0.00 0.00% 1 91 50.00%
FAST240517P00047120 2/22/2024 5:12 PM 47.12 0.67 0.00 0.25 0.00 0.00% 2 4 81.45%
FAST240517P00047500 11/29/2023 4:21 PM 47.5 0.47 0.00 0.00 0.00 0.00% 2 5 25.00%
FAST240517P00049620 2/22/2024 5:12 PM 49.62 0.69 0.00 0.30 0.00 0.00% 2 21 73.93%
FAST240517P00050000 11/17/2023 7:22 PM 50 0.64 0.00 0.00 0.00 0.00% 10 12 25.00%
FAST240517P00052120 2/14/2024 2:30 PM 52.12 0.05 0.00 1.35 0.00 0.00% 2 78 90.67%
FAST240517P00052500 12/1/2023 8:53 PM 52.5 0.95 0.00 0.00 0.00 0.00% 2 61 25.00%
FAST240517P00054620 4/18/2024 1:30 PM 54.62 0.12 0.00 0.15 0.00 0.00% 1 147 54.69%
FAST240517P00055000 11/30/2023 4:02 PM 55 1.35 0.00 0.00 0.00 0.00% 3 26 25.00%
FAST240517P00057120 4/22/2024 3:50 PM 57.12 0.05 0.00 0.75 0.00 0.00% 2 233 56.25%
FAST240517P00057500 12/4/2023 3:33 PM 57.5 1.93 0.00 0.00 0.00 0.00% 10 120 12.50%
FAST240517P00059620 4/11/2024 7:41 PM 59.62 0.05 0.00 0.10 0.00 0.00% 83 511 33.40%
FAST240517P00060000 12/4/2023 3:27 PM 60 2.78 0.00 0.00 0.00 0.00% 1 256 12.50%
FAST240517P00062120 4/25/2024 7:54 PM 62.12 0.07 0.05 0.35 0.00 0.00% 1 396 34.42%
FAST240517P00062500 12/4/2023 7:57 PM 62.5 3.90 0.00 0.00 0.00 0.00% 11 66 6.25%
FAST240517P00064620 4/26/2024 5:39 PM 64.62 0.20 0.10 0.20 0.00 0.00% 4 1,101 19.63%
FAST240517P00065000 11/13/2023 2:53 PM 65 6.00 0.00 0.00 0.00 0.00% - 1 6.25%
FAST240517P00067120 4/26/2024 6:32 PM 67.12 0.60 0.55 0.70 -0.05 -7.69% 98 1,348 17.77%
FAST240517P00069620 4/26/2024 6:43 PM 69.62 1.80 1.80 1.95 -0.15 -7.69% 9 721 16.26%
FAST240517P00072500 4/26/2024 2:20 PM 72.5 4.09 2.10 6.20 0.01 0.25% 2 202 54.00%
FAST240517P00074620 4/25/2024 6:50 PM 74.62 6.50 4.40 7.40 0.00 0.00% 640 272 46.75%
FAST240517P00077500 4/24/2024 6:57 PM 77.5 9.80 7.30 11.10 0.00 0.00% 580 0 74.02%
FAST240517P00079620 4/24/2024 6:57 PM 79.62 11.60 9.40 13.60 0.00 0.00% 70 0 89.21%
FAST240517P00082500 4/25/2024 6:47 PM 82.5 14.40 12.00 16.60 0.00 0.00% 9 3 101.90%
FAST240517P00085000 3/28/2024 2:47 PM 85 7.80 14.50 19.10 0.00 0.00% 5 0 110.35%

Related Tickers

GWW W.W. Grainger, Inc.
929.26
-1.96%
 
WSO Watsco, Inc.
443.21
-0.18%
 
POOL Pool Corporation
371.17
+0.32%
 
AIT Applied Industrial Technologies, Inc.
180.89
+1.09%
 
FERG Ferguson plc
213.33
+0.23%
 
WCC WESCO International, Inc.
155.80
-0.95%
 
MSM MSC Industrial Direct Co., Inc.
93.22
-0.01%
 
CNM Core & Main, Inc.
57.32
+1.00%
 
BECN Beacon Roofing Supply, Inc.
99.00
+1.48%
 
TIH.TO Toromont Industries Ltd.
129.50
+0.25%