Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.33-0.17 (-1.36%)
At close: 04:00PM EDT
12.36 +0.03 (+0.24%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FWRD240621C000125002024-05-24 11:28AM EDT12.501.150.752.55+0.30+35.29%385127.05%
FWRD240621C000150002024-05-24 2:46PM EDT15.000.550.400.60+0.05+10.00%211,70697.46%
FWRD240621C000175002024-05-23 1:12PM EDT17.500.200.200.300.00-11209106.84%
FWRD240621C000200002024-05-23 2:06PM EDT20.000.050.050.200.00-190112.11%
FWRD240621C000225002024-05-20 12:19PM EDT22.500.050.000.950.00-1193182.81%
FWRD240621C000250002024-05-24 2:48PM EDT25.000.040.000.05-0.01-20.00%302,482114.06%
FWRD240621C000300002024-05-09 9:55AM EDT30.000.050.000.050.00-2248138.28%
FWRD240621C000350002024-05-14 2:13PM EDT35.000.100.000.100.00-2530172.66%
FWRD240621C000400002024-05-21 1:52PM EDT40.000.050.004.800.00-3417459.77%
FWRD240621C000450002024-05-21 2:46PM EDT45.000.050.002.000.00-46159361.52%
FWRD240621C000500002024-02-22 11:59AM EDT50.001.100.055.000.00-194508.69%
FWRD240621C000550002024-03-21 12:17PM EDT55.000.750.004.800.00-112515.23%
FWRD240621C000600002024-01-26 12:56PM EDT60.001.700.004.800.00-1217529.49%
FWRD240621C000650002024-01-26 11:28AM EDT65.001.000.004.800.00-211542.58%
FWRD240621C000700002023-10-20 12:34PM EDT70.0014.806.908.400.00-88965.04%
FWRD240621C000750002024-01-16 11:29AM EDT75.002.000.001.400.00-5172406.25%
FWRD240621C000800002023-12-20 3:33PM EDT80.005.000.105.000.00-69586.91%
FWRD240621C000850002023-10-30 10:45AM EDT85.005.122.153.700.00--10625.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FWRD240621P000100002024-05-24 2:44PM EDT10.000.330.300.40-0.22-40.00%429794.73%
FWRD240621P000125002024-05-24 3:19PM EDT12.501.351.301.45+0.05+3.85%309,09694.14%
FWRD240621P000150002024-05-23 3:56PM EDT15.003.000.705.000.00-2221166.02%
FWRD240621P000175002024-05-23 9:33AM EDT17.505.703.007.500.00-11680.47%
FWRD240621P000200002024-05-20 10:03AM EDT20.006.105.4010.000.00-661386.72%
FWRD240621P000225002024-05-22 9:36AM EDT22.509.408.0012.500.00-1800121.09%
FWRD240621P000250002024-05-22 10:55AM EDT25.0011.8010.1014.900.00-20354.98%
FWRD240621P000300002024-05-10 9:38AM EDT30.0014.3715.2020.000.00-81399.95%
FWRD240621P000350002024-04-12 9:47AM EDT35.008.3517.2022.000.00-4160.00%
FWRD240621P000400002024-05-20 10:07AM EDT40.0026.0026.1029.500.00-11,725219.53%
FWRD240621P000450002024-03-01 12:38PM EDT45.0012.4611.5016.400.00-230.00%
FWRD240621P000500002024-04-11 3:05PM EDT50.0021.8532.1037.000.00-400.00%
FWRD240621P000550002024-03-26 10:13AM EDT55.0025.6029.5034.400.00-100.00%
FWRD240621P000600002024-04-09 12:36PM EDT60.0029.9141.0045.900.00-100.00%
FWRD240621P000650002024-04-04 12:17PM EDT65.0036.8040.7045.500.00-100.00%
FWRD240621P000700002024-01-25 4:04PM EDT70.0024.5027.7032.500.00-100.00%
FWRD240621P000750002023-11-16 12:44PM EDT75.0013.8014.1015.800.00--30.00%
FWRD240621P000800002023-12-22 12:12PM EDT80.0017.6028.5033.100.00-130.00%
FWRD240621P000850002023-12-19 4:34PM EDT85.0022.6630.2035.000.00--10.00%
FWRD240621P000900002023-12-27 1:17PM EDT90.0026.2241.0045.500.00--50.00%