NASDAQ:FAST - Fastenal Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $63.88 +1.25 (+2.00 %) (As of 03/21/2019 04:00 PM ET)Previous Close$62.63Today's Range$62.27 - $63.9752-Week Range$47.37 - $63.97Volume1.23 million shsAverage Volume2.54 million shsMarket Capitalization$18.28 billionP/E Ratio24.29Dividend Yield2.75%Beta1.17 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Fastenal (NASDAQ:FAST) Options Chain Options Date: 1/15/2021 1/17/2020 11/15/2019 8/16/2019 5/17/2019 4/18/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta4/18/2019$85.00$0.025Call000.448465 (+0.007616)0.0097174/18/2019$80.00$0.025Call030.370312 (+0.006295)0.0114864/18/2019$75.00$0.050Call000.314481 (+0.005375)0.0246124/18/2019$72.50$0.075Call000.283158 (-0.010441)0.0384674/18/2019$70.00$0.125Call010.251533 (-0.015491)0.0660744/18/2019$67.50$0.375Call0262 (+1)0.254217 (-0.00664)0.1631724/18/2019$65.00$0.975Call162,026 (+14)0.26341 (+0.008461)0.3312724/18/2019$62.50$2.125Call651,083 (+24)0.283987 (+0.008551)0.5361634/18/2019$60.00$3.700Call4107 (-1)0.295898 (+0.005398)0.7189924/18/2019$57.50$5.600Call3150.289823 (+0.019025)0.8667684/18/2019$55.00$8.150Call030.405061 (-0.046223)0.8872994/18/2019$50.00$12.900Call000.49601 (-0.172788)0.9549624/18/2019$47.50$15.250Call000.433439 (-0.308489)0.9903744/18/2019$45.00$18.000Call000.752529 (+0.117769)0.9529254/18/2019$85.00$21.300Put004/18/2019$80.00$17.750Put000.628223 (-0.089231)-0.9068714/18/2019$75.00$12.450Put000.38559 (-0.212598)-0.9541954/18/2019$72.50$9.800Put0004/18/2019$70.00$7.350Put0004/18/2019$67.50$5.050Put030.229297 (-0.042883)-0.8772574/18/2019$65.00$3.250Put0120.264176 (-0.003743)-0.6731114/18/2019$62.50$1.800Put13141 (+14)0.273829 (-0.006163)-0.466574/18/2019$60.00$0.900Put172,236 (+16)0.284614 (-0.012044)-0.2760594/18/2019$57.50$0.400Put1595 (+34)0.300196 (-0.006554)-0.1406144/18/2019$55.00$0.200Put01230.333051 (+0.005143)-0.0721114/18/2019$50.00$0.100Put0240.450287 (+0.007105)-0.0302754/18/2019$47.50$0.075Put000.51059 (-0.020503)-0.0211664/18/2019$45.00$0.050Put070.557813 (+0.008012)-0.013214End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/21/2019 by MarketBeat.com StaffFeatured Article: How accurate is the Rule of 72?
