Quote for FAST (FASTENAL COMPANY)

Data as of Nov 9, 2026

Last

54.57

Change

+1.58

Open

53.68

Previous

52.99

High

54.99

Low

53.30

Bid

-

Ask

-

Volume

7,494,374

Trades

-

Dividend

0.32

Yield

2.65%

Ex-Div

Oct 24, 2017

Split Date

May 23, 2011

Impl Vol

24.9%

Hist Vol

24.2%

Opt Volume

4,196

Open Int

88,694

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Dec 18 '26 47.50	5.20	1.68	3.29%	1	0.39
Sep 17 '27 47.50	8.50	4.98	9.76%	10	0.31
May 21 '27 52.50	4.23	4.23	8.29%	6	0.29
Nov 20 '26 47.50	4.00	0.48	0.94%	0	0.29

Straddles

Call	Put	Price	ITM
Dec 18 '26 47.50	Dec 18 '26 47.50	5.90	3.52
Sep 17 '27 47.50	Sep 17 '27 47.50	12.10	3.52
Jan 21 '28 52.50	Jan 21 '28 52.50	13.52	1.48
Jan 21 '28 47.50	Jan 21 '28 47.50	13.50	3.52

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 57.50	Nov 20 '26 52.50	4.94	5.00
Nov 20 '26 57.50	Nov 20 '26 50.00	6.19	7.50
Nov 20 '26 57.50	Nov 20 '26 47.50	6.87	10.00
Nov 20 '26 57.50	Nov 20 '26 55.00	2.54	2.50

Bear Call Spreads

Short	Long	Credit	Width
Dec 18 '26 47.50	Dec 18 '26 52.50	3.95	5.00
Dec 18 '26 47.50	Dec 18 '26 57.50	4.96	10.00
Dec 18 '26 47.50	Dec 18 '26 55.00	4.55	7.50
Dec 18 '26 47.50	Dec 18 '26 50.00	2.65	2.50

Bull Call Spreads

Short	Long	Debit	Width
Dec 18 '26 47.50	Dec 18 '26 46.25	-0.20	1.25
Jan 21 '28 50.00	Jan 21 '28 47.50	-0.75	2.50
Jan 15 '27 47.50	Jan 15 '27 46.25	-0.66	1.25
Jan 21 '28 55.00	Jan 21 '28 47.50	-3.30	7.50

Bear Put Spreads

Short	Long	Debit	Width
Jan 21 '28 47.50	Jan 21 '28 57.50	-3.55	10.00
Jun 17 '27 47.50	Jun 17 '27 57.50	-4.55	10.00
Jun 17 '27 47.50	Jun 17 '27 55.00	-2.90	7.50
Jan 21 '28 47.50	Jan 21 '28 55.00	-2.50	7.50

Calendar Call Spreads

Short	Long	Debit	Months
Dec 18 '26 47.50	Jan 21 '28 47.50	-3.30	13
Dec 18 '26 47.50	Mar 19 '27 47.50	-0.20	3
Dec 18 '26 47.50	Jun 17 '27 47.50	-1.30	6
May 21 '27 52.50	Jan 19 '29 52.50	-5.27	20

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 57.50	Mar 19 '27 57.50	0.34	4
Nov 20 '26 57.50	Jun 17 '27 57.50	-0.41	7
Nov 20 '26 57.50	Jan 21 '28 57.50	-1.31	14
Nov 20 '26 57.50	Jan 15 '27 57.50	-0.16	2