Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240920C00020000 | 2024-05-02 11:34AM EDT | 20.00 | 3.60 | 4.30 | 4.90 | -1.00 | -21.74% | 1 | 34 | 73.68% |
| FWRD240920C00022500 | 2024-04-16 12:40PM EDT | 22.50 | 5.60 | 2.80 | 3.40 | 0.00 | - | 2 | 12 | 65.33% |
| FWRD240920C00025000 | 2024-04-30 1:17PM EDT | 25.00 | 2.55 | 2.15 | 2.50 | 0.00 | - | 1 | 23 | 66.26% |
| FWRD240920C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 2 | 217 | 64.11% |
| FWRD240920C00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 36 | 65.14% |
| FWRD240920C00040000 | 2024-04-26 11:28AM EDT | 40.00 | 0.36 | 0.10 | 0.45 | 0.00 | - | 8 | 65 | 62.70% |
| FWRD240920C00045000 | 2024-04-26 9:57AM EDT | 45.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 6 | 78 | 69.82% |
| FWRD240920C00050000 | 2024-03-01 10:32AM EDT | 50.00 | 1.50 | 0.35 | 4.40 | 0.00 | - | 2 | 50 | 139.26% |
| FWRD240920C00055000 | 2024-03-12 9:53AM EDT | 55.00 | 0.75 | 0.15 | 0.55 | 0.00 | - | - | 1 | 88.96% |
| FWRD240920C00080000 | 2024-02-12 10:33AM EDT | 80.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 3 | 114.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240920P00012500 | 2024-04-26 2:12PM EDT | 12.50 | 0.40 | 0.30 | 1.70 | 0.00 | - | 3 | 3 | 98.14% |
| FWRD240920P00020000 | 2024-04-22 3:05PM EDT | 20.00 | 2.10 | 2.30 | 2.70 | 0.00 | - | 27 | 332 | 62.65% |
| FWRD240920P00022500 | 2024-04-26 1:48PM EDT | 22.50 | 3.40 | 3.60 | 4.00 | 0.00 | - | 3 | 421 | 60.64% |
| FWRD240920P00025000 | 2024-05-01 9:33AM EDT | 25.00 | 5.00 | 5.10 | 5.60 | 0.00 | - | 2 | 335 | 58.20% |
| FWRD240920P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.29 | 8.90 | 9.40 | 0.00 | - | 4 | 279 | 53.22% |
| FWRD240920P00035000 | 2024-03-08 4:44PM EDT | 35.00 | 7.00 | 8.20 | 8.70 | 0.00 | - | 2 | 22 | 0.00% |
| FWRD240920P00040000 | 2024-04-10 1:48PM EDT | 40.00 | 12.00 | 16.30 | 21.00 | 0.00 | - | 4 | 15 | 58.79% |
| FWRD240920P00045000 | 2024-03-06 12:51PM EDT | 45.00 | 14.79 | 16.60 | 19.40 | 0.00 | - | 10 | 28 | 0.00% |
| FWRD240920P00050000 | 2024-02-28 11:24AM EDT | 50.00 | 11.55 | 16.70 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| FWRD240920P00055000 | 2024-02-01 3:10PM EDT | 55.00 | 13.30 | 20.60 | 25.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.