Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240719C00010000 | 2024-06-17 11:53AM EDT | 10.00 | 12.00 | 8.40 | 12.20 | 0.00 | - | 1 | 12 | 155.86% |
| FWRD240719C00012500 | 2024-06-04 3:09PM EDT | 12.50 | 6.46 | 6.00 | 9.90 | 0.00 | - | 1 | 29 | 136.33% |
| FWRD240719C00015000 | 2024-06-10 3:16PM EDT | 15.00 | 6.80 | 3.80 | 7.50 | 0.00 | - | 15 | 106 | 112.79% |
| FWRD240719C00017500 | 2024-06-06 1:36PM EDT | 17.50 | 2.75 | 1.90 | 5.60 | 0.00 | - | 10 | 22 | 105.66% |
| FWRD240719C00020000 | 2024-06-21 3:37PM EDT | 20.00 | 2.25 | 1.65 | 2.60 | -1.08 | -32.43% | 16 | 19 | 93.55% |
| FWRD240719C00022500 | 2024-06-21 3:05PM EDT | 22.50 | 1.35 | 0.70 | 1.70 | -0.39 | -22.41% | 28 | 33 | 93.85% |
| FWRD240719C00025000 | 2024-06-20 1:08PM EDT | 25.00 | 0.65 | 0.25 | 1.05 | -0.35 | -35.00% | 1 | 34 | 94.43% |
| FWRD240719C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 7 | 50 | 101.17% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240719P00007500 | 2024-05-28 10:07AM EDT | 7.50 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 382.62% |
| FWRD240719P00010000 | 2024-05-30 11:26AM EDT | 10.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 221.48% |
| FWRD240719P00012500 | 2024-06-11 10:58AM EDT | 12.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 113.28% |
| FWRD240719P00015000 | 2024-06-21 3:48PM EDT | 15.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 40 | 10 | 108.89% |
| FWRD240719P00017500 | 2024-06-21 10:41AM EDT | 17.50 | 0.90 | 0.65 | 1.95 | +0.35 | +63.64% | 1 | 519 | 118.46% |
| FWRD240719P00020000 | 2024-06-21 3:58PM EDT | 20.00 | 1.84 | 1.00 | 2.00 | +0.19 | +11.52% | 23 | 26 | 72.95% |
| FWRD240719P00025000 | 2024-06-07 12:33PM EDT | 25.00 | 5.00 | 3.30 | 7.50 | 0.00 | - | 2 | 2 | 90.23% |
| FWRD240719P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 15.40 | 12.90 | 16.80 | 0.00 | - | 1 | 2 | 91.41% |
© 2024 Yahoo. All rights reserved.