Optionistics

Quote for FAST (FASTENAL COMPANY)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

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

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Dec 18 '26 47.50Dec 18 '26 52.503.955.00
Dec 18 '26 47.50Dec 18 '26 57.504.9610.00
Dec 18 '26 47.50Dec 18 '26 55.004.557.50
Dec 18 '26 47.50Dec 18 '26 50.002.652.50
Sep 17 '27 47.50Sep 17 '27 57.505.7510.00
Nov 20 '26 47.50Nov 20 '26 52.503.265.00
Nov 20 '26 47.50Nov 20 '26 55.003.777.50
Sep 17 '27 47.50Sep 17 '27 55.004.707.50
Sep 17 '27 47.50Sep 17 '27 52.503.645.00
Dec 18 '26 46.25Dec 18 '26 52.504.156.25
Dec 18 '26 46.25Dec 18 '26 57.505.1611.25
Nov 20 '26 47.50Nov 20 '26 50.002.002.50
Jan 15 '27 47.50Jan 15 '27 57.504.3810.00
Jan 15 '27 47.50Jan 15 '27 50.001.982.50
Jan 15 '27 47.50Jan 15 '27 52.503.135.00
Mar 19 '27 50.00Mar 19 '27 52.501.732.50
Dec 18 '26 46.25Dec 18 '26 55.004.758.75
Jun 17 '27 50.00Jun 17 '27 55.002.825.00
Jan 15 '27 47.50Jan 15 '27 55.003.887.50
Feb 19 '27 47.50Feb 19 '27 52.503.105.00
Dec 18 '26 46.25Dec 18 '26 50.002.853.75
Mar 19 '27 47.50Mar 19 '27 52.503.155.00
Sep 17 '27 50.00Sep 17 '27 57.503.757.50
Sep 17 '27 47.50Sep 17 '27 50.002.002.50
Jun 17 '27 47.50Jun 17 '27 55.004.127.50
Feb 19 '27 47.50Feb 19 '27 50.001.852.50
Feb 19 '27 47.50Feb 19 '27 57.504.4510.00
Feb 19 '27 47.50Feb 19 '27 55.003.837.50
Sep 17 '27 50.00Sep 17 '27 55.002.705.00
Sep 17 '27 50.00Sep 17 '27 52.501.642.50
Jan 21 '28 50.00Jan 21 '28 57.503.757.50
Jun 17 '27 50.00Jun 17 '27 57.503.207.50
Nov 20 '26 50.00Nov 20 '26 52.501.262.50
Dec 18 '26 50.00Dec 18 '26 52.501.302.50
Mar 19 '27 50.00Mar 19 '27 55.002.275.00
Jan 21 '28 50.00Jan 21 '28 52.501.552.50
Nov 20 '26 50.00Nov 20 '26 55.001.775.00
Dec 18 '26 50.00Dec 18 '26 57.502.317.50
Jan 15 '27 46.25Jan 15 '27 57.505.0411.25
Jan 15 '27 46.25Jan 15 '27 50.002.643.75