Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD241018C00020000 | 2024-09-10 10:31AM EDT | 20.00 | 11.60 | 13.40 | 17.60 | 0.00 | - | 1 | 1 | 165.63% |
| FWRD241018C00022500 | 2024-09-19 11:41AM EDT | 22.50 | 14.92 | 11.20 | 15.00 | 0.00 | - | - | 4 | 154.30% |
| FWRD241018C00025000 | 2024-10-03 2:24PM EDT | 25.00 | 9.42 | 10.10 | 12.60 | 0.00 | - | 20 | 29 | 191.99% |
| FWRD241018C00030000 | 2024-10-03 3:56PM EDT | 30.00 | 5.07 | 5.60 | 6.60 | 0.00 | - | 9 | 39 | 103.91% |
| FWRD241018C00035000 | 2024-10-04 3:21PM EDT | 35.00 | 2.20 | 2.10 | 2.30 | +0.40 | +22.22% | 144 | 4,040 | 75.49% |
| FWRD241018C00040000 | 2024-10-04 3:56PM EDT | 40.00 | 0.54 | 0.50 | 0.55 | -0.01 | -1.82% | 268 | 3,281 | 72.66% |
| FWRD241018C00045000 | 2024-10-04 3:19PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 4 | 2,679 | 74.41% |
| FWRD241018C00050000 | 2024-10-01 11:09AM EDT | 50.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 103.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD241018P00020000 | 2024-09-16 3:31PM EDT | 20.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 229.88% |
| FWRD241018P00022500 | 2024-10-04 2:01PM EDT | 22.50 | 0.12 | 0.00 | 0.55 | +0.07 | +140.00% | 1 | 27 | 163.87% |
| FWRD241018P00025000 | 2024-10-04 2:01PM EDT | 25.00 | 0.17 | 0.00 | 0.20 | +0.12 | +240.00% | 1 | 7,676 | 106.25% |
| FWRD241018P00030000 | 2024-10-04 2:01PM EDT | 30.00 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 2 | 9,388 | 80.66% |
| FWRD241018P00035000 | 2024-10-04 3:09PM EDT | 35.00 | 1.80 | 1.65 | 1.85 | -0.35 | -16.28% | 11 | 297 | 73.24% |
| FWRD241018P00040000 | 2024-10-01 2:49PM EDT | 40.00 | 6.10 | 3.50 | 5.60 | 0.00 | - | 1 | 46 | 95.02% |
| FWRD241018P00045000 | 2024-09-20 10:06AM EDT | 45.00 | 8.50 | 7.60 | 11.50 | 0.00 | - | 1 | 3 | 179.69% |
© 2024 Yahoo. All rights reserved.