$45.78
-0.93-1.99%
In chiusura: -
$46.02
0.240.52%
After hour: 4:13 PM EDT
Comments
Loading...
Fastenal (NASDAQ:FAST) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Fastenal a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Fastenal..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid24.6
Ask29.5
volume0
Intrest0
Strike
18.75
18.75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price29.5Aug 20, 2025
Change
-0%
Bid23.5
Ask28.4
volume0
Intrest1
Strike
20
20
Last Price0.05Sep 08, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest6
Last Price-
Change
-
Bid22.1
Ask27
volume0
Intrest0
Strike
21.25
21.25
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask26
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid19.8
Ask24.5
volume0
Intrest4
Strike
23.75
23.75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask23.4
volume0
Intrest0
Strike
25
25
Last Price0.05Jul 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest59
Last Price20.27Jul 24, 2025
Change
-0%
Bid16
Ask20.9
volume0
Intrest2
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest2
Last Price17.85Oct 01, 2025
Change
-0%
Bid13.5
Ask18.4
volume0
Intrest1
Strike
30
30
Last Price0.05Oct 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid12.1
Ask17
volume0
Intrest0
Strike
31.25
31.25
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask15.9
volume0
Intrest0
Strike
32.5
32.5
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest278
Last Price-
Change
-
Bid9.6
Ask14.5
volume0
Intrest2
Strike
33.75
33.75
Last Price0.35Jun 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest97
Last Price12.9Sep 11, 2025
Change
-0%
Bid8.9
Ask13
volume0
Intrest73
Strike
35
35
Last Price0.2Jul 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Last Price11.03Sep 19, 2025
Change
-0%
Bid7.8
Ask11.7
volume0
Intrest16
Strike
36.25
36.25
Last Price0.11Sep 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest161
Last Price5.8Jul 08, 2025
Change
-0%
Bid6.4
Ask10.5
volume0
Intrest25
Strike
37.5
37.5
Last Price0.07Oct 10, 2025
Change
0.0853.33%
Bid-
Ask0.25
volume1
Intrest103
Last Price9Sep 18, 2025
Change
-0%
Bid5.9
Ask9.2
volume0
Intrest206
Strike
38.75
38.75
Last Price0.1Oct 10, 2025
Change
0.0533.33%
Bid-
Ask0.1
volume4
Intrest207
Last Price6.75Oct 09, 2025
Change
-0%
Bid4.8
Ask7.5
volume0
Intrest106
Strike
40
40
Last Price0.1Oct 10, 2025
Change
0.0225%
Bid0.05
Ask0.15
volume219
Intrest131
Last Price5.8Oct 09, 2025
Change
-0%
Bid3.6
Ask6
volume0
Intrest160
Strike
41.25
41.25
Last Price0.19Oct 10, 2025
Change
0.11137.5%
Bid0.15
Ask0.3
volume185
Intrest176
Last Price3.63Oct 10, 2025
Change
0.7817.69%
Bid3.4
Ask3.8
volume44
Intrest600
Strike
42.5
42.5
Last Price0.34Oct 10, 2025
Change
0.17100%
Bid0.3
Ask0.35
volume1217
Intrest202
Last Price2.65Oct 10, 2025
Change
2.0143.13%
Bid2.55
Ask3.1
volume122
Intrest160
Strike
43.75
43.75
Last Price0.55Oct 10, 2025
Change
0.2371.88%
Bid0.5
Ask0.6
volume1767
Intrest432
Last Price1.75Oct 10, 2025
Change
0.7530%
Bid1.4
Ask2
volume132
Intrest833
Strike
45
45
Last Price0.95Oct 10, 2025
Change
0.2535.71%
Bid0.85
Ask0.95
volume2648
Intrest1563
Last Price1.14Oct 10, 2025
Change
0.5632.94%
Bid1
Ask1.15
volume544
Intrest506
Strike
46.25
46.25
Last Price1.6Oct 10, 2025
Change
0.545.45%
Bid1.45
Ask1.6
volume2179
Intrest635
Last Price0.65Oct 10, 2025
Change
0.438.1%
Bid0.6
Ask0.65
volume1407
Intrest3615
Strike
47.5
47.5
Last Price2.55Oct 10, 2025
Change
0.8550%
Bid1.7
Ask2.9
volume1859
Intrest2453
Last Price0.2Oct 10, 2025
Change
0.1542.86%
Bid0.15
Ask0.2
volume2048
Intrest7301
Strike
50
50
Last Price4Oct 10, 2025
Change
0.411.11%
Bid4.1
Ask5.1
volume42
Intrest2783
Last Price0.07Oct 10, 2025
Change
0.0330%
Bid-
Ask0.1
volume333
Intrest1883
Strike
52.5
52.5
Last Price4.5Oct 03, 2025
Change
-0%
Bid4.6
Ask8.6
volume0
Intrest50
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume54
Intrest709
Strike
55
55
Last Price7.93Oct 10, 2025
Change
0.273.29%
Bid7.1
Ask11.2
volume100
Intrest0
Last Price0.05Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume11
Intrest67
Strike
57.5
57.5
Last Price-
Change
-
Bid9.6
Ask13.5
volume0
Intrest0
Last Price0.1Sep 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
60
60
Last Price12.14Oct 01, 2025
Change
-0%
Bid12.1
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
65
65
Last Price1.05May 12, 2025
Change
-0%
Bid16.5
Ask21.4
volume0
Intrest0