$40.65
-0.07-0.16%
al cierre: -
$40.51
-0.14-0.34%
After hour: 7:14 PM EDT
Comments
Loading...
Fastenal (NASDAQ:FAST) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Fastenal a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Fastenal..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid22.6
Ask26.5
volume0
Intrest0
Strike
16.25
16.25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid21.3
Ask25.3
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest78
Last Price-
Change
-
Bid20.1
Ask24
volume0
Intrest0
Strike
18.75
18.75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest138
Last Price-
Change
-
Bid18.8
Ask22.8
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest108
Last Price-
Change
-
Bid17.6
Ask21.6
volume0
Intrest0
Strike
21.25
21.25
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest26
Last Price-
Change
-
Bid16.3
Ask20.3
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest18
Last Price-
Change
-
Bid15.1
Ask19.1
volume0
Intrest2
Strike
23.75
23.75
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid13.9
Ask17.8
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest422
Last Price-
Change
-
Bid11.4
Ask15.3
volume0
Intrest4
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest206
Last Price-
Change
-
Bid10.1
Ask14.1
volume0
Intrest6
Strike
28.75
28.75
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest518
Last Price-
Change
-
Bid8.9
Ask12.8
volume0
Intrest76
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1340
Last Price-
Change
-
Bid7.6
Ask11.6
volume0
Intrest212
Strike
31.25
31.25
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest130
Last Price-
Change
-
Bid6.4
Ask10.4
volume0
Intrest252
Strike
32.5
32.5
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest480
Last Price-
Change
-
Bid5.6
Ask8.6
volume0
Intrest198
Strike
33.75
33.75
Last Price0.05May 23, 2025
Change
-
Bid-
Ask0.15
volume1
Intrest2648
Last Price5.8May 22, 2025
Change
00%
Bid4.5
Ask7.4
volume0
Intrest803
Strike
35
35
Last Price0.05May 13, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest1630
Last Price-
Change
-
Bid4.3
Ask5.3
volume0
Intrest140
Strike
36.25
36.25
Last Price0.14May 23, 2025
Change
0.0327.27%
Bid0.1
Ask0.2
volume1
Intrest2441
Last Price3.58May 23, 2025
Change
0.185.29%
Bid3.4
Ask3.6
volume5
Intrest1471
Strike
37.5
37.5
Last Price0.25May 23, 2025
Change
0.15150%
Bid0.15
Ask0.25
volume5
Intrest924
Last Price2.54May 23, 2025
Change
0.062.42%
Bid2.35
Ask2.5
volume8
Intrest1282
Strike
38.75
38.75
Last Price0.37May 23, 2025
Change
0.038.82%
Bid0.35
Ask0.45
volume4
Intrest875
Last Price1.56May 23, 2025
Change
0.2714.75%
Bid1.45
Ask1.55
volume14
Intrest2459
Strike
40
40
Last Price0.65May 23, 2025
Change
0.0712.07%
Bid0.65
Ask0.8
volume98
Intrest1009
Last Price0.75May 23, 2025
Change
0.2525%
Bid0.75
Ask0.85
volume42
Intrest4821
Strike
41.25
41.25
Last Price1.15May 23, 2025
Change
0.054.17%
Bid1.2
Ask1.55
volume8
Intrest1412
Last Price0.37May 23, 2025
Change
0.0817.78%
Bid0.3
Ask0.4
volume11
Intrest6655
Strike
42.5
42.5
Last Price2May 22, 2025
Change
00%
Bid1.9
Ask2.15
volume0
Intrest104
Last Price0.2May 22, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest3605
Strike
43.75
43.75
Last Price2.92May 22, 2025
Change
00%
Bid2.75
Ask5
volume0
Intrest24
Last Price0.07May 23, 2025
Change
0.0330%
Bid-
Ask0.2
volume18
Intrest704
Strike
45
45
Last Price0.11May 19, 2025
Change
00%
Bid3.9
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest14
Strike
46.25
46.25
Last Price-
Change
-
Bid5.1
Ask7.4
volume0
Intrest0
Last Price23.76Oct 10, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest204
Strike
47.5
47.5
Last Price1.1Apr 25, 2024
Change
00%
Bid4.8
Ask8.8
volume0
Intrest0
Last Price32Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest316
Strike
50
50
Last Price9.59May 22, 2025
Change
00%
Bid7.3
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest76
Strike
52.5
52.5
Last Price-
Change
-
Bid9.8
Ask13.8
volume0
Intrest0
Last Price20.92Jan 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
55
55
Last Price14.83May 22, 2025
Change
00%
Bid12.3
Ask16.3
volume0
Intrest0
Last Price15.2Sep 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
57.5
57.5
Last Price16.73May 22, 2025
Change
00%
Bid14.8
Ask18.8
volume0
Intrest0
Last Price12.82Sep 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Strike
60
60
Last Price19.46May 22, 2025
Change
00%
Bid17.3
Ask21.3
volume0
Intrest0
Last Price19.9May 19, 2025
Change
00%
Bid17.3
Ask21.2
volume0
Intrest106
Strike
62.5
62.5
Last Price2.15Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest65
Last Price10.8Feb 03, 2025
Change
00%
Bid15.1
Ask18.8
volume0
Intrest126
Strike
65
65
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest240
Last Price8.4Apr 07, 2025
Change
00%
Bid12.5
Ask16.3
volume0
Intrest99
Strike
67.5
67.5
Last Price0.1May 21, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest1324
Last Price12.8May 20, 2025
Change
00%
Bid10.8
Ask13.7
volume0
Intrest401
Strike
70
70
Last Price0.45May 09, 2025
Change
00%
Bid0.05
Ask0.6
volume0
Intrest815
Last Price11.15May 19, 2025
Change
00%
Bid7.5
Ask9.7
volume0
Intrest70
Strike
72.5
72.5
Last Price0.22May 20, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest1217
Last Price7.1May 21, 2025
Change
00%
Bid7
Ask7.4
volume0
Intrest736
Strike
75
75
Last Price0.75May 20, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest462
Last Price5May 21, 2025
Change
00%
Bid4.1
Ask5.1
volume0
Intrest642
Strike
77.5
77.5
Last Price0.7May 21, 2025
Change
00%
Bid0.65
Ask0.7
volume0
Intrest439
Last Price3.3May 21, 2025
Change
00%
Bid3
Ask3.3
volume0
Intrest1309
Strike
80
80
Last Price1.35May 21, 2025
Change
00%
Bid1.25
Ask1.4
volume0
Intrest477
Last Price1.77May 21, 2025
Change
00%
Bid1.6
Ask1.8
volume0
Intrest2404
Strike
82.5
82.5
Last Price2May 21, 2025
Change
00%
Bid2.35
Ask2.5
volume0
Intrest707
Last Price0.8May 21, 2025
Change
00%
Bid0.7
Ask0.85
volume0
Intrest3331
Strike
85
85
Last Price3.25May 20, 2025
Change
00%
Bid3.5
Ask4.5
volume0
Intrest52
Last Price0.3May 21, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest1802
Strike
87.5
87.5
Last Price5.2May 20, 2025
Change
00%
Bid5.1
Ask8.2
volume0
Intrest15
Last Price0.08May 21, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest340
Strike
90
90
Last Price9.69May 13, 2025
Change
00%
Bid6.4
Ask10.5
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest7
Strike
92.5
92.5
Last Price-
Change
-
Bid8.9
Ask13.1
volume0
Intrest0
Last Price0.7Mar 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest102
Strike
95
95
Last Price-
Change
-
Bid11.4
Ask15.4
volume0
Intrest0
Last Price0.58Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest158
Strike
100
100
Last Price-
Change
-
Bid16.4
Ask20.6
volume0
Intrest0
Last Price0.5Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
105
105
Last Price-
Change
-
Bid21.4
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid26.4
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid31.4
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid36.4
Ask40.6
volume0
Intrest0