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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621C00010000 | 2024-05-22 10:26AM EDT | 10.00 | 3.20 | 5.30 | 9.80 | 0.00 | - | - | 5 | 197.27% |
| FWRD240621C00012500 | 2024-05-30 10:15AM EDT | 12.50 | 4.50 | 4.70 | 7.20 | 0.00 | - | 1 | 71 | 227.15% |
| FWRD240621C00015000 | 2024-06-03 10:39AM EDT | 15.00 | 3.10 | 2.75 | 3.30 | +0.10 | +3.33% | 953 | 1,873 | 115.04% |
| FWRD240621C00017500 | 2024-06-03 12:38PM EDT | 17.50 | 1.51 | 1.30 | 1.90 | -0.14 | -8.48% | 105 | 307 | 109.86% |
| FWRD240621C00020000 | 2024-06-03 3:21PM EDT | 20.00 | 0.78 | 0.55 | 0.95 | -0.12 | -13.33% | 39 | 266 | 107.13% |
| FWRD240621C00022500 | 2024-06-03 11:57AM EDT | 22.50 | 0.40 | 0.20 | 0.60 | -1.70 | -80.95% | 19 | 265 | 113.67% |
| FWRD240621C00025000 | 2024-06-03 1:42PM EDT | 25.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 155 | 2,508 | 116.41% |
| FWRD240621C00030000 | 2024-05-31 12:32PM EDT | 30.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 5 | 253 | 199.61% |
| FWRD240621C00035000 | 2024-05-14 2:13PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 530 | 146.88% |
| FWRD240621C00040000 | 2024-05-24 10:25AM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 417 | 416.60% |
| FWRD240621C00045000 | 2024-05-21 2:46PM EDT | 45.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 46 | 159 | 333.98% |
| FWRD240621C00050000 | 2024-05-30 12:41PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 187.50% |
| FWRD240621C00055000 | 2024-03-21 12:17PM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 489.16% |
| FWRD240621C00060000 | 2024-01-26 12:56PM EDT | 60.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 507.81% |
| FWRD240621C00065000 | 2024-01-26 11:28AM EDT | 65.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 524.61% |
| FWRD240621C00070000 | 2023-10-20 12:34PM EDT | 70.00 | 14.80 | 6.90 | 8.40 | 0.00 | - | 8 | 8 | 884.77% |
| FWRD240621C00075000 | 2024-01-16 11:29AM EDT | 75.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 51 | 72 | 401.56% |
| FWRD240621C00080000 | 2023-12-20 3:33PM EDT | 80.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 6 | 9 | 577.34% |
| FWRD240621C00085000 | 2023-10-30 10:45AM EDT | 85.00 | 5.12 | 2.15 | 3.70 | 0.00 | - | - | 10 | 616.02% |
| FWRD240621C00090000 | 2024-05-30 10:15AM EDT | 90.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 589.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621P00005000 | 2024-05-28 9:43AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 246.88% |
| FWRD240621P00007500 | 2024-05-23 3:29PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 170.31% |
| FWRD240621P00010000 | 2024-06-03 2:10PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 336 | 139.84% |
| FWRD240621P00012500 | 2024-06-03 2:11PM EDT | 12.50 | 0.24 | 0.05 | 0.35 | -0.01 | -4.00% | 61 | 6,061 | 114.26% |
| FWRD240621P00015000 | 2024-06-03 3:46PM EDT | 15.00 | 0.75 | 0.45 | 0.90 | -0.05 | -6.25% | 12 | 769 | 105.47% |
| FWRD240621P00017500 | 2024-05-31 3:47PM EDT | 17.50 | 2.00 | 1.55 | 2.30 | 0.00 | - | 20 | 54 | 113.38% |
| FWRD240621P00020000 | 2024-05-28 9:44AM EDT | 20.00 | 6.00 | 3.20 | 5.10 | 0.00 | - | 15 | 613 | 150.20% |
| FWRD240621P00022500 | 2024-05-30 9:41AM EDT | 22.50 | 8.10 | 5.30 | 6.60 | 0.00 | - | 1 | 800 | 138.09% |
| FWRD240621P00025000 | 2024-05-22 10:55AM EDT | 25.00 | 11.80 | 5.60 | 10.40 | 0.00 | - | 2 | 0 | 120.51% |
| FWRD240621P00030000 | 2024-05-10 9:38AM EDT | 30.00 | 14.37 | 10.50 | 15.00 | 0.00 | - | 8 | 1 | 331.64% |
| FWRD240621P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 8.35 | 17.20 | 22.00 | 0.00 | - | 4 | 16 | 343.55% |
| FWRD240621P00040000 | 2024-05-20 10:07AM EDT | 40.00 | 26.00 | 22.60 | 23.30 | 0.00 | - | 1 | 1,725 | 207.03% |
| 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 | 32.10 | 37.00 | 0.00 | - | 4 | 0 | 422.46% |
| FWRD240621P00055000 | 2024-03-26 10:13AM EDT | 55.00 | 25.60 | 29.50 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD240621P00060000 | 2024-04-09 12:36PM EDT | 60.00 | 29.91 | 41.00 | 45.90 | 0.00 | - | 1 | 0 | 358.01% |
| FWRD240621P00065000 | 2024-04-04 12:17PM EDT | 65.00 | 36.80 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| 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.