Breaking News

Fastenal Company (FAST)

Symbol	Exchange	Currency
FAST	NASDAQ	USD	Real-time
0IKW	London	USD	Real-time
FAST	TradeGate	EUR	Delayed
FAST	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

71.63 -1.31 -1.80%

11/01 - Closed. Currency in USD

After Hours

71.64

+0.01

+0.01%

8:50:59 - Real-time Data

Type: Equity

Market: United States

Volume: 2,774,202
Bid/Ask: 0.00 / 0.00
Day's Range: 71.38 - 72.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Fastenal Option Chain

Get free option data for FAST. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Fastenal options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 10, 2025 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
55.7	0%	47.7	51.3	0	22.12	0	0%	0	0.05	0
FAST Call 22.12 Exp: Jan 17, 2025 Last: 55.7 Chg.: 0% SymbolFAST\|20250117\|22.12C Delta0.9902 Imp Vol4.1205 Bid47.7 Gamma0.0006 Theoretical49.5 Ask51.3 Theta-0.074 Intrinsic Value49.51 Volume0 Vega0.0025 Time Value6.19 Open Interest0 Rho0.0027 Delta / Theta-13.3891 FAST Put 22.12 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|22.12P Delta-0.0023 Imp Vol3.2473 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0165 Intrinsic Value-49.51 Volume0 Vega0.0007 Time Value49.51 Open Interest37 Rho0 Delta / Theta0.1393
0	0%	0	0	0	22.50	0	0%	0	0	0
FAST Call 22.50 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|22.50C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value41.35 Volume0 Vega0 Time Value-41.35 Open Interest10 Rho0 Delta / Theta0 FAST Put 22.50 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|22.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-41.35 Volume0 Vega0 Time Value41.35 Open Interest37 Rho0 Delta / Theta0
0	0%	45.2	48.9	0	24.62	0.1	0%	0	0.05	0
FAST Call 24.62 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|24.62C Delta0.987 Imp Vol3.9275 Bid45.2 Gamma0.0008 Theoretical47.05 Ask48.9 Theta-0.0909 Intrinsic Value47.01 Volume0 Vega0.0033 Time Value-47.01 Open Interest0 Rho0.0032 Delta / Theta-10.8584 FAST Put 24.62 Exp: Jan 17, 2025 Last: 0.1 Chg.: 0% SymbolFAST\|20250117\|24.62P Delta-0.0025 Imp Vol2.9632 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0165 Intrinsic Value-47.01 Volume0 Vega0.0008 Time Value47.11 Open Interest3 Rho0 Delta / Theta0.154
0	0%	42.7	46.3	0	27.12	0	0%	0	2.15	0
FAST Call 27.12 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|27.12C Delta0.9883 Imp Vol3.4379 Bid42.7 Gamma0.0009 Theoretical44.5 Ask46.3 Theta-0.0724 Intrinsic Value44.51 Volume0 Vega0.003 Time Value-44.51 Open Interest0 Rho0.0034 Delta / Theta-13.6447 FAST Put 27.12 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|27.12P Delta-0.0405 Imp Vol5.0042 Bid0 Gamma0.0018 Theoretical1.08 Ask2.15 Theta-0.3074 Intrinsic Value-44.51 Volume0 Vega0.0086 Time Value44.51 Open Interest0 Rho-0.0007 Delta / Theta0.1316
					71.63	Price @ Jan 10, 2025 21:16 GMT
0	0%	0	0	0	65.00	0	0%	0	0	0
FAST Call 65.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|65.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.15 Volume0 Vega0 Time Value1.15 Open Interest43 Rho0 Delta / Theta0 FAST Put 65.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolFAST\|20250117\|65.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.15 Volume0 Vega0 Time Value-1.15 Open Interest456 Rho0 Delta / Theta0
1.28	-36.95%	1.35	1.45	602	72.50	2.1	29.63%	2.15	2.35	396
FAST Call 72.50 Exp: Jan 17, 2025 Last: 1.28 Chg.: -36.95% SymbolFAST\|20250117\|72.50C Delta0.4375 Imp Vol0.4861 Bid1.35 Gamma0.0883 Theoretical1.4 Ask1.45 Theta-0.1482 Intrinsic Value-0.87 Volume602 Vega0.0362 Time Value2.15 Open Interest443 Rho0.0049 Delta / Theta-2.9516 FAST Put 72.50 Exp: Jan 17, 2025 Last: 2.1 Chg.: 29.63% SymbolFAST\|20250117\|72.50P Delta-0.5823 Imp Vol0.4273 Bid2.15 Gamma0.0924 Theoretical2.25 Ask2.35 Theta-0.1155 Intrinsic Value0.87 Volume396 Vega0.0386 Time Value1.23 Open Interest515 Rho-0.0072 Delta / Theta5.0394
0.65	-48.41%	0.55	0.65	388	74.62	2.65	0%	3.6	3.8	0
FAST Call 74.62 Exp: Jan 17, 2025 Last: 0.65 Chg.: -48.41% SymbolFAST\|20250117\|74.62C Delta0.2536 Imp Vol0.4454 Bid0.55 Gamma0.0726 Theoretical0.65 Ask0.65 Theta-0.1018 Intrinsic Value-2.99 Volume388 Vega0.0317 Time Value3.64 Open Interest3,200 Rho0.0034 Delta / Theta-2.4913 FAST Put 74.62 Exp: Jan 17, 2025 Last: 2.65 Chg.: 0% SymbolFAST\|20250117\|74.62P Delta-0.7607 Imp Vol0.4206 Bid3.6 Gamma0.0748 Theoretical3.7 Ask3.8 Theta-0.0893 Intrinsic Value2.99 Volume0 Vega0.0307 Time Value-0.34 Open Interest642 Rho-0.0088 Delta / Theta8.521
0.19	-45.71%	0.15	0.25	209	77.50	4.8	0%	6	6.3	0
FAST Call 77.50 Exp: Jan 17, 2025 Last: 0.19 Chg.: -45.71% SymbolFAST\|20250117\|77.50C Delta0.0975 Imp Vol0.4614 Bid0.15 Gamma0.0406 Theoretical0.19 Ask0.25 Theta-0.0612 Intrinsic Value-5.87 Volume209 Vega0.0158 Time Value6.06 Open Interest2,154 Rho0.0011 Delta / Theta-1.5923 FAST Put 77.50 Exp: Jan 17, 2025 Last: 4.8 Chg.: 0% SymbolFAST\|20250117\|77.50P Delta-0.9233 Imp Vol0.404 Bid6 Gamma0.0365 Theoretical6.15 Ask6.3 Theta-0.038 Intrinsic Value5.87 Volume0 Vega0.0142 Time Value-1.07 Open Interest541 Rho-0.0087 Delta / Theta24.2856

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FAST Comments

Write your thoughts about Fastenal Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,405.61	-90.71	-1.40%
Nikkei 225	39,208.50	-413.00	-1.04%
Shanghai	3,155.02	-13.50	-0.43%
US 500	5,795.3	-31.2	-0.54%
US Tech 100	20,831.8	-349.2	-1.65%
DAX	20,214.79	-102.31	-0.50%
Dollar Index	109.490	+0.490	+0.45%

Crude Oil WTI	76.78	+1.03	+1.36%
Brent Oil	80.92	+1.16	+1.45%
Natural Gas	4.218	+0.229	+5.74%
Gold	2,715.00	+24.20	+0.90%
Silver	31.198	-0.116	-0.37%
US Soybeans	1,033.88	+8.63	+0.84%
Copper	4.2948	+0.0048	+0.11%

Philippines 2Y	5.869	+0.000	+0.00%
Philippines 10Y	6.218	+0.000	+0.00%
Philippines 20Y	6.332	+0.000	+0.00%
U.S. 2Y	4.383	-0.013	-0.30%
U.S. 10Y	4.765	-0.009	-0.19%
U.S. 30Y	4.950	-0.014	-0.28%
Germany 10Y	2.5675	-0.0005	0.00%

Alphabet C	193.17	-2.22	-1.14%
Golden Haven	2,248.00	0.00	0.00%
Anheuser Busch ADR	46.15	-2.88	-5.87%
Booking	4,739.55	-132.87	-2.73%
Apple	236.85	-5.85	-2.41%
Alibaba ADR	80.53	-3.16	-3.78%
Tesla	394.74	-0.20	-0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FAST	71.63	-1.31	-1.80%

Market Movers

Name	Last	Chg. %	Vol.
Dito CME Holdings	2.0500	-2.38%	42.01M
SM Prime	24.100	-0.62%	4.98M
AREIT,	41.25	+1.10%	1.79M
BDO Unibank	146.50	-0.68%	1.29M
Bank of the Philippine Islands	120.90	+0.08%	1.09M
China Banking	70.60	+0.86%	700.91K
SM Investments	870.00	-1.69%	223.76K

Name	Last	Chg. %	Vol.
Anglo Philippine	0.520	+15.56%	30.00K
Benguet A	4.090	+10.54%	198.00K
Liberty Flour Mills	16.520	+9.40%	0.70K
Swift Foods	0.060	+7.14%	90.00K
Top Frontier Inv	67.35	+6.65%	90.00
Petron	2.470	+6.47%	1.33M
Philippine Infradev	0.285	0.00%	10.00K

Name	Last	Chg. %	Vol.
Central Azucarera de Tarlac	13.000	-5.66%	5.00K
8990 Holdings	8.520	-5.12%	1.60K
Manila Broadcasting Co	7.300	0.00%	9.20K
Crown Equities	0.056	0.00%	100.00K
A Brown Company Prf s B	107.90	0.00%	0.01K
Vitarich	0.580	0.00%	16.40M
Lopez	3.220	+6.98%	75.00K