NASDAQ:FAST - Fastenal Options Chain

Sign in or create an account to add this stock to your watchlist.
$63.88 +1.25 (+2.00 %)
(As of 03/21/2019 04:00 PM ET)
Previous Close$62.63
Today's Range$62.27 - $63.97
52-Week Range$47.37 - $63.97
Volume1.23 million shs
Average Volume2.54 million shs
Market Capitalization$18.28 billion
P/E Ratio24.29
Dividend Yield2.75%
Beta1.17

Options Chain

Fastenal (NASDAQ:FAST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/18/2019$85.00$0.025Call000.448465 (+0.007616)0.009717
4/18/2019$80.00$0.025Call030.370312 (+0.006295)0.011486
4/18/2019$75.00$0.050Call000.314481 (+0.005375)0.024612
4/18/2019$72.50$0.075Call000.283158 (-0.010441)0.038467
4/18/2019$70.00$0.125Call010.251533 (-0.015491)0.066074
4/18/2019$67.50$0.375Call0262 (+1)0.254217 (-0.00664)0.163172
4/18/2019$65.00$0.975Call162,026 (+14)0.26341 (+0.008461)0.331272
4/18/2019$62.50$2.125Call651,083 (+24)0.283987 (+0.008551)0.536163
4/18/2019$60.00$3.700Call4107 (-1)0.295898 (+0.005398)0.718992
4/18/2019$57.50$5.600Call3150.289823 (+0.019025)0.866768
4/18/2019$55.00$8.150Call030.405061 (-0.046223)0.887299
4/18/2019$50.00$12.900Call000.49601 (-0.172788)0.954962
4/18/2019$47.50$15.250Call000.433439 (-0.308489)0.990374
4/18/2019$45.00$18.000Call000.752529 (+0.117769)0.952925
4/18/2019$85.00$21.300Put00
4/18/2019$80.00$17.750Put000.628223 (-0.089231)-0.906871
4/18/2019$75.00$12.450Put000.38559 (-0.212598)-0.954195
4/18/2019$72.50$9.800Put000
4/18/2019$70.00$7.350Put000
4/18/2019$67.50$5.050Put030.229297 (-0.042883)-0.877257
4/18/2019$65.00$3.250Put0120.264176 (-0.003743)-0.673111
4/18/2019$62.50$1.800Put13141 (+14)0.273829 (-0.006163)-0.46657
4/18/2019$60.00$0.900Put172,236 (+16)0.284614 (-0.012044)-0.276059
4/18/2019$57.50$0.400Put1595 (+34)0.300196 (-0.006554)-0.140614
4/18/2019$55.00$0.200Put01230.333051 (+0.005143)-0.072111
4/18/2019$50.00$0.100Put0240.450287 (+0.007105)-0.030275
4/18/2019$47.50$0.075Put000.51059 (-0.020503)-0.021166
4/18/2019$45.00$0.050Put070.557813 (+0.008012)-0.013214
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/21/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel