Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD221216C00065000 | 2022-11-21 11:05AM EST | 65.00 | 45.70 | 43.10 | 47.40 | +17.00 | +59.23% | 1 | 1 | 99.22% |
| FWRD221216C00085000 | 2022-07-25 10:55AM EST | 85.00 | 15.46 | 22.20 | 22.70 | 0.00 | - | 1 | 5 | 0.00% |
| FWRD221216C00090000 | 2022-10-13 1:42PM EST | 90.00 | 13.00 | 23.30 | 27.50 | 0.00 | - | 1 | 6 | 123.61% |
| FWRD221216C00095000 | 2022-09-21 12:14PM EST | 95.00 | 6.70 | 6.90 | 7.40 | 0.00 | - | - | 4 | 0.00% |
| FWRD221216C00100000 | 2022-10-27 1:39PM EST | 100.00 | 7.60 | 11.00 | 12.90 | 0.00 | - | 1 | 0 | 43.95% |
| FWRD221216C00105000 | 2022-11-11 2:50PM EST | 105.00 | 12.40 | 7.20 | 9.70 | 0.00 | - | 1 | 42 | 55.69% |
| FWRD221216C00110000 | 2022-11-30 1:10PM EST | 110.00 | 2.65 | 4.00 | 6.10 | 0.00 | - | 9 | 53 | 50.40% |
| FWRD221216C00115000 | 2022-11-18 3:05PM EST | 115.00 | 1.75 | 1.35 | 4.40 | 0.00 | - | 25 | 159 | 57.42% |
| FWRD221216C00120000 | 2022-11-11 10:17AM EST | 120.00 | 2.65 | 0.00 | 3.10 | 0.00 | - | 11 | 20 | 61.84% |
| FWRD221216C00125000 | 2022-11-16 3:12PM EST | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 44.19% |
| FWRD221216C00145000 | 2022-05-23 1:44PM EST | 145.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 4 | 58.20% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD221216P00045000 | 2022-10-17 12:24PM EST | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 76 | 183.98% |
| FWRD221216P00070000 | 2022-09-28 2:48PM EST | 70.00 | 1.19 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 116.02% |
| FWRD221216P00075000 | 2022-10-18 9:37AM EST | 75.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 10 | 108.98% |
| FWRD221216P00080000 | 2022-10-11 8:47AM EST | 80.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| FWRD221216P00090000 | 2022-10-26 2:25PM EST | 90.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 6 | 0 | 94.29% |
| FWRD221216P00095000 | 2022-11-08 10:52AM EST | 95.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 1 | 35 | 64.60% |
| FWRD221216P00100000 | 2022-11-16 3:12PM EST | 100.00 | 1.25 | 0.00 | 3.30 | 0.00 | - | 1 | 20 | 64.40% |
| FWRD221216P00105000 | 2022-11-08 2:52PM EST | 105.00 | 3.50 | 0.65 | 2.40 | 0.00 | - | 1 | 45 | 56.57% |
| FWRD221216P00110000 | 2022-11-18 1:56PM EST | 110.00 | 3.50 | 1.55 | 4.10 | 0.00 | - | 7 | 70 | 54.35% |
| FWRD221216P00115000 | 2022-11-10 3:07PM EST | 115.00 | 5.60 | 3.90 | 6.40 | 0.00 | - | - | 14 | 50.85% |
© 2022 Yahoo. All rights reserved.
