Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621C00020000 | 2024-04-17 10:24AM EDT | 20.00 | 5.64 | 2.50 | 5.30 | 0.00 | - | - | 3 | 96.29% |
| FWRD240621C00022500 | 2024-05-02 10:50AM EDT | 22.50 | 2.00 | 1.75 | 2.00 | 0.00 | - | 2 | 182 | 68.65% |
| FWRD240621C00025000 | 2024-05-02 3:21PM EDT | 25.00 | 0.85 | 0.85 | 3.30 | 0.00 | - | 2 | 92 | 101.61% |
| FWRD240621C00030000 | 2024-05-01 11:14AM EDT | 30.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 263 | 68.16% |
| FWRD240621C00035000 | 2024-05-03 9:54AM EDT | 35.00 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 1 | 533 | 81.84% |
| FWRD240621C00040000 | 2024-05-03 9:54AM EDT | 40.00 | 0.12 | 0.00 | 3.00 | -0.28 | -70.00% | 1 | 418 | 167.82% |
| FWRD240621C00045000 | 2024-04-26 11:53AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 127.73% |
| FWRD240621C00050000 | 2024-02-22 11:59AM EDT | 50.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 1 | 94 | 239.99% |
| FWRD240621C00055000 | 2024-03-21 12:17PM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 249.32% |
| FWRD240621C00060000 | 2024-01-26 12:56PM EDT | 60.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 261.52% |
| FWRD240621C00065000 | 2024-01-26 11:28AM EDT | 65.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 272.46% |
| FWRD240621C00070000 | 2023-10-20 12:34PM EDT | 70.00 | 14.80 | 6.90 | 8.40 | 0.00 | - | 8 | 8 | 454.44% |
| FWRD240621C00075000 | 2024-01-16 11:29AM EDT | 75.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 51 | 72 | 211.72% |
| FWRD240621C00080000 | 2023-12-20 3:33PM EDT | 80.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 6 | 9 | 305.47% |
| FWRD240621C00085000 | 2023-10-30 10:45AM EDT | 85.00 | 5.12 | 2.15 | 3.70 | 0.00 | - | - | 10 | 327.05% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621P00017500 | 2024-04-30 1:36PM EDT | 17.50 | 0.65 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 122.71% |
| FWRD240621P00020000 | 2024-05-03 2:18PM EDT | 20.00 | 1.35 | 0.75 | 1.30 | -0.15 | -10.00% | 272 | 781 | 58.30% |
| FWRD240621P00022500 | 2024-05-03 1:17PM EDT | 22.50 | 2.40 | 1.30 | 2.85 | -0.25 | -9.43% | 51 | 801 | 52.34% |
| FWRD240621P00025000 | 2024-05-01 1:31PM EDT | 25.00 | 4.35 | 3.90 | 5.30 | 0.00 | - | 2 | 416 | 79.05% |
| FWRD240621P00030000 | 2024-05-02 9:45AM EDT | 30.00 | 8.60 | 6.60 | 11.00 | 0.00 | - | 1 | 569 | 83.01% |
| FWRD240621P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 8.35 | 10.80 | 15.50 | 0.00 | - | 4 | 20 | 174.51% |
| FWRD240621P00040000 | 2024-04-18 12:20PM EDT | 40.00 | 17.40 | 16.30 | 18.50 | 0.00 | - | 2 | 1,725 | 105.66% |
| FWRD240621P00045000 | 2024-03-01 12:38PM EDT | 45.00 | 12.46 | 11.50 | 16.40 | 0.00 | - | 2 | 3 | 0.00% |
| FWRD240621P00050000 | 2024-04-11 3:05PM EDT | 50.00 | 21.85 | 25.70 | 30.50 | 0.00 | - | 4 | 0 | 231.15% |
| FWRD240621P00055000 | 2024-03-26 10:13AM EDT | 55.00 | 25.60 | 29.50 | 34.40 | 0.00 | - | 1 | 0 | 199.61% |
| FWRD240621P00060000 | 2024-04-09 12:36PM EDT | 60.00 | 29.91 | 35.70 | 40.50 | 0.00 | - | 1 | 0 | 257.08% |
| FWRD240621P00065000 | 2024-04-04 12:17PM EDT | 65.00 | 36.80 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 267.97% |
| FWRD240621P00070000 | 2024-01-25 4:04PM EDT | 70.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD240621P00075000 | 2023-11-16 12:44PM EDT | 75.00 | 13.80 | 14.10 | 15.80 | 0.00 | - | - | 3 | 0.00% |
| FWRD240621P00080000 | 2023-12-22 12:12PM EDT | 80.00 | 17.60 | 28.50 | 33.10 | 0.00 | - | 1 | 3 | 0.00% |
| FWRD240621P00085000 | 2023-12-19 4:34PM EDT | 85.00 | 22.66 | 30.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| FWRD240621P00090000 | 2023-12-27 1:17PM EDT | 90.00 | 26.22 | 41.00 | 45.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.