Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240816C00012500 | 2024-06-21 3:53PM EDT | 12.50 | 8.62 | 10.70 | 14.90 | 0.00 | - | 1 | 1 | 339.26% |
| FWRD240816C00017500 | 2024-06-24 11:34AM EDT | 17.50 | 4.20 | 6.20 | 9.20 | 0.00 | - | - | 2 | 165.43% |
| FWRD240816C00020000 | 2024-07-25 9:52AM EDT | 20.00 | 7.90 | 6.20 | 6.70 | 0.00 | - | 2 | 115 | 105.86% |
| FWRD240816C00022500 | 2024-07-23 11:18AM EDT | 22.50 | 3.80 | 4.20 | 4.90 | 0.00 | - | 2 | 30 | 104.10% |
| FWRD240816C00025000 | 2024-07-26 11:35AM EDT | 25.00 | 2.90 | 2.95 | 3.20 | -1.20 | -29.27% | 10 | 269 | 104.49% |
| FWRD240816C00030000 | 2024-07-26 3:03PM EDT | 30.00 | 1.00 | 1.05 | 1.45 | -0.55 | -35.48% | 30 | 687 | 105.27% |
| FWRD240816C00035000 | 2024-07-26 10:55AM EDT | 35.00 | 0.45 | 0.35 | 2.20 | -0.81 | -64.29% | 3,002 | 633 | 152.05% |
| FWRD240816C00040000 | 2024-07-25 1:05PM EDT | 40.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 34 | 34 | 171.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240816P00010000 | 2024-07-16 3:10PM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 238.28% |
| FWRD240816P00012500 | 2024-06-26 2:04PM EDT | 12.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 135.94% |
| FWRD240816P00015000 | 2024-07-02 3:52PM EDT | 15.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 169.92% |
| FWRD240816P00017500 | 2024-07-26 11:13AM EDT | 17.50 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 20 | 856 | 111.72% |
| FWRD240816P00020000 | 2024-07-26 12:24PM EDT | 20.00 | 0.50 | 0.40 | 0.65 | +0.15 | +42.86% | 3,046 | 110 | 111.52% |
| FWRD240816P00022500 | 2024-07-26 9:53AM EDT | 22.50 | 0.75 | 0.95 | 1.65 | -0.55 | -42.31% | 500 | 670 | 116.80% |
| FWRD240816P00025000 | 2024-07-26 3:57PM EDT | 25.00 | 2.00 | 1.95 | 2.10 | +0.45 | +29.03% | 3,510 | 251 | 102.44% |
| FWRD240816P00030000 | 2024-07-26 3:00PM EDT | 30.00 | 5.30 | 5.00 | 7.20 | -0.50 | -8.62% | 1 | 2 | 141.50% |
© 2024 Yahoo. All rights reserved.