NasdaqGS - Delayed Quote USD

Fastenal Company (FAST)

Compare
75.46
-0.14
(-0.19%)
At close: 4:00:02 PM EST
75.46
0.00
(0.00%)
After hours: 4:58:41 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAST250221C00040000 1/10/2025 2:01 PM 40 33.00 33.60 37.50 0.00 0.00% 2 2 102.73%
FAST250221C00055000 10/21/2024 1:09 PM 55 23.33 26.70 30.70 0.00 0.00% 1 42 226.81%
FAST250221C00057500 1/17/2025 11:31 AM 57.5 18.90 15.70 20.30 0.00 0.00% 1 39 112.33%
FAST250221C00060000 10/9/2024 1:53 PM 60 11.80 22.30 26.20 0.00 0.00% 4 42 201.03%
FAST250221C00062500 1/14/2025 2:56 PM 62.5 11.83 10.70 15.40 0.00 0.00% 2 143 90.77%
FAST250221C00065000 1/17/2025 12:26 PM 65 11.20 8.50 13.00 0.00 0.00% 1 373 80.86%
FAST250221C00067500 1/17/2025 11:12 AM 67.5 9.10 6.20 10.20 0.00 0.00% 2 222 64.92%
FAST250221C00070000 1/23/2025 2:15 PM 70 5.72 5.50 5.80 -0.78 -12.00% 1 1,383 23.78%
FAST250221C00072500 1/23/2025 2:27 PM 72.5 3.60 3.30 3.60 -0.12 -3.23% 1 568 20.46%
FAST250221C00075000 1/23/2025 1:01 PM 75 1.76 1.65 1.85 -0.13 -6.88% 29 2,151 18.70%
FAST250221C00077500 1/23/2025 3:46 PM 77.5 0.70 0.65 0.75 -0.30 -30.00% 12 1,637 17.87%
FAST250221C00080000 1/23/2025 3:34 PM 80 0.20 0.15 0.30 -0.06 -23.08% 20 888 18.87%
FAST250221C00082500 1/22/2025 10:59 AM 82.5 0.06 0.00 0.30 0.00 0.00% 102 1,090 25.24%
FAST250221C00085000 1/21/2025 10:01 AM 85 0.02 0.00 0.05 0.00 0.00% 1 389 21.49%
FAST250221C00087500 12/18/2024 12:46 PM 87.5 0.33 0.00 0.75 0.00 0.00% 1 1,347 46.97%
FAST250221C00090000 1/21/2025 11:01 AM 90 0.15 0.00 0.75 0.00 0.00% 37 100 52.78%
FAST250221C00092500 1/23/2025 3:12 PM 92.5 0.08 0.00 0.10 0.04 100.00% 1 385 37.50%
FAST250221C00095000 1/17/2025 2:38 PM 95 0.01 0.00 0.75 0.00 0.00% 4 8 53.37%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAST250221P00047500 6/24/2024 11:27 AM 47.5 0.62 0.00 1.35 0.00 0.00% - 80 113.57%
FAST250221P00050000 9/18/2024 1:22 PM 50 0.40 0.05 2.25 0.00 0.00% 1 3 119.04%
FAST250221P00055000 1/6/2025 9:30 AM 55 0.08 0.00 0.15 0.00 0.00% 32 241 53.91%
FAST250221P00057500 1/16/2025 3:53 PM 57.5 0.22 0.00 0.25 0.00 0.00% 1 134 51.56%
FAST250221P00060000 1/14/2025 3:02 PM 60 0.40 0.00 0.20 0.00 0.00% 1 69 48.83%
FAST250221P00062500 1/16/2025 3:59 PM 62.5 0.30 0.00 0.20 0.00 0.00% 6 77 41.60%
FAST250221P00065000 1/22/2025 3:45 PM 65 0.10 0.00 0.15 0.00 0.00% 5 522 32.42%
FAST250221P00067500 1/22/2025 10:59 AM 67.5 0.16 0.10 0.20 0.00 0.00% 113 1,133 27.49%
FAST250221P00070000 1/23/2025 1:19 PM 70 0.30 0.25 0.40 0.03 11.11% 14 2,853 25.10%
FAST250221P00072500 1/23/2025 2:50 PM 72.5 0.65 0.60 0.75 0.00 0.00% 7 424 22.10%
FAST250221P00075000 1/23/2025 3:19 PM 75 1.50 1.40 1.55 0.09 6.38% 149 1,509 20.58%
FAST250221P00077500 1/22/2025 2:02 PM 77.5 2.55 2.85 3.00 0.00 0.00% 8 132 20.58%
FAST250221P00080000 1/21/2025 12:42 PM 80 3.40 2.90 6.80 0.00 0.00% 111 159 46.63%
FAST250221P00082500 1/21/2025 11:09 AM 82.5 5.50 7.00 9.30 0.00 0.00% 1 77 55.59%
FAST250221P00085000 12/20/2024 2:38 PM 85 10.10 7.80 9.60 0.00 0.00% 2 123 22.17%
FAST250221P00087500 11/25/2024 2:10 PM 87.5 5.10 13.00 16.80 0.00 0.00% 16 31 79.37%
FAST250221P00090000 11/25/2024 2:07 PM 90 6.80 15.40 18.40 0.00 0.00% - 4 79.54%

Related Tickers

GWW W.W. Grainger, Inc.
1,121.41
-0.14%
 
POOL Pool Corporation
362.06
+0.59%
 
FERG Ferguson Enterprises Inc.
181.60
-2.27%
 
WSO Watsco, Inc.
498.16
-1.48%
 
MSM MSC Industrial Direct Co., Inc.
82.47
-0.48%
 
BECN Beacon Roofing Supply, Inc.
116.53
-0.01%
 
DXPE DXP Enterprises, Inc.
107.03
+2.71%
 
AIT Applied Industrial Technologies, Inc.
261.52
-0.08%
 
CNM Core & Main, Inc.
56.86
-0.70%
 
WCC WESCO International, Inc.
196.97
-1.12%