Canada markets open in 5 hours 10 minutes

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.38+3.93 (+3.84%)
At close: 04:00PM EST
106.38 0.00 (0.00%)
After hours: 04:01PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FWRD211217C000650002021-11-10 6:50AM EST65.0030.7035.2044.400.00--1273.93%
FWRD211217C000850002021-10-01 11:50AM EST85.003.9013.8017.600.00-110.00%
FWRD211217C000900002021-10-27 1:52PM EST90.006.2510.6012.700.00-1170.00%
FWRD211217C000950002021-12-01 3:44PM EST95.007.300.000.000.00-100.00%
FWRD211217C001000002021-12-01 3:35PM EST100.003.300.000.000.00-300.00%
FWRD211217C001050002021-11-29 10:11AM EST105.001.500.000.000.00-100.00%
FWRD211217C001100002021-12-01 3:44PM EST110.000.580.000.000.00-206.25%
FWRD211217C001150002021-12-06 10:49AM EST115.000.300.000.000.00-2012.50%
FWRD211217C001200002021-11-16 10:50AM EST120.000.500.000.000.00-2012.50%
FWRD211217C001250002021-11-18 11:59AM EST125.000.150.000.000.00-10025.00%
FWRD211217C001300002021-11-15 9:39AM EST130.000.150.000.000.00-4025.00%
FWRD211217C001350002021-11-03 1:33PM EST135.000.350.000.250.00--168.95%
FWRD211217C001400002021-11-12 11:30AM EST140.000.200.000.000.00-1025.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FWRD211217P000750002021-10-01 11:47AM EST75.002.200.050.250.00-11102.73%
FWRD211217P000800002021-10-29 10:14AM EST80.000.250.000.250.00-1283.59%
FWRD211217P000850002021-10-21 12:26PM EST85.002.800.100.250.00-1472.27%
FWRD211217P000900002021-12-03 1:40PM EST90.000.200.000.000.00-5025.00%
FWRD211217P000950002021-12-06 3:08PM EST95.000.210.000.000.00-7012.50%
FWRD211217P001000002021-12-02 1:44PM EST100.001.650.000.000.00-1,00006.25%
FWRD211217P001050002021-12-06 11:03AM EST105.002.400.000.000.00-1,00001.56%
FWRD211217P001100002021-11-24 3:33PM EST110.006.200.000.000.00-100.00%