Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD241220C00020000 | 2024-04-30 2:34PM EDT | 20.00 | 5.80 | 5.60 | 7.10 | -1.50 | -20.55% | 7 | 25 | 79.88% |
| FWRD241220C00022500 | 2024-03-21 11:05AM EDT | 22.50 | 7.50 | 5.70 | 6.00 | 0.00 | - | - | 7 | 87.16% |
| FWRD241220C00025000 | 2024-04-26 3:12PM EDT | 25.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 10 | 74 | 66.60% |
| FWRD241220C00030000 | 2024-04-17 11:12AM EDT | 30.00 | 2.70 | 2.10 | 2.45 | 0.00 | - | 8 | 301 | 65.43% |
| FWRD241220C00035000 | 2024-04-23 9:43AM EDT | 35.00 | 1.80 | 1.20 | 1.55 | 0.00 | - | 10 | 160 | 63.62% |
| FWRD241220C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.95 | 0.75 | 1.05 | 0.00 | - | 1 | 417 | 63.92% |
| FWRD241220C00045000 | 2024-03-28 11:50AM EDT | 45.00 | 2.40 | 0.50 | 0.75 | 0.00 | - | 1 | 224 | 64.94% |
| FWRD241220C00050000 | 2024-04-12 1:47PM EDT | 50.00 | 0.90 | 0.25 | 0.50 | 0.00 | - | 2 | 677 | 63.48% |
| FWRD241220C00055000 | 2024-04-12 11:05AM EDT | 55.00 | 0.78 | 0.15 | 0.40 | 0.00 | - | 5 | 661 | 64.65% |
| FWRD241220C00060000 | 2024-04-02 2:40PM EDT | 60.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 6 | 874 | 71.29% |
| FWRD241220C00065000 | 2024-03-01 3:13PM EDT | 65.00 | 0.55 | 0.30 | 4.40 | 0.00 | - | 4 | 12 | 122.46% |
| FWRD241220C00070000 | 2024-02-29 10:44AM EDT | 70.00 | 1.35 | 0.05 | 0.65 | 0.00 | - | 100 | 130 | 80.27% |
| FWRD241220C00075000 | 2024-02-27 1:25PM EDT | 75.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 10 | 41 | 131.98% |
| FWRD241220C00080000 | 2024-02-05 1:14PM EDT | 80.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 20 | 45 | 137.50% |
| FWRD241220C00085000 | 2023-11-03 12:36PM EDT | 85.00 | 6.70 | 5.60 | 6.80 | 0.00 | - | 88 | 88 | 197.05% |
| FWRD241220C00090000 | 2024-01-16 10:30AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FWRD241220C00095000 | 2023-10-12 2:21PM EDT | 95.00 | 7.50 | 2.95 | 4.30 | 0.00 | - | - | 14 | 165.80% |
| FWRD241220C00100000 | 2024-03-13 11:27AM EDT | 100.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 121 | 97.56% |
| FWRD241220C00105000 | 2024-01-25 4:27PM EDT | 105.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | - | 5 | 152.88% |
| FWRD241220C00110000 | 2024-02-01 1:35PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 89.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD241220P00015000 | 2024-04-26 1:04PM EDT | 15.00 | 1.55 | 0.90 | 4.90 | 0.00 | - | 1 | 8 | 100.73% |
| FWRD241220P00017500 | 2024-04-17 10:15AM EDT | 17.50 | 1.85 | 0.75 | 4.90 | 0.00 | - | 12 | 6 | 76.56% |
| FWRD241220P00020000 | 2024-04-29 11:38AM EDT | 20.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | 13 | 321 | 60.57% |
| FWRD241220P00022500 | 2024-04-26 1:04PM EDT | 22.50 | 4.30 | 4.20 | 4.60 | 0.00 | - | 1 | 439 | 58.89% |
| FWRD241220P00025000 | 2024-04-22 11:00AM EDT | 25.00 | 5.20 | 5.70 | 6.10 | 0.00 | - | 1 | 655 | 56.98% |
| FWRD241220P00030000 | 2024-04-29 3:00PM EDT | 30.00 | 9.00 | 9.20 | 9.80 | 0.00 | - | 2 | 367 | 53.81% |
| FWRD241220P00035000 | 2024-04-19 2:07PM EDT | 35.00 | 12.41 | 13.40 | 14.00 | 0.00 | - | 2 | 360 | 51.03% |
| FWRD241220P00040000 | 2024-03-07 10:47AM EDT | 40.00 | 10.62 | 12.80 | 13.50 | 0.00 | - | 10 | 179 | 0.00% |
| FWRD241220P00045000 | 2024-04-17 10:40AM EDT | 45.00 | 21.63 | 22.90 | 23.30 | 0.00 | - | 10 | 229 | 55.76% |
| FWRD241220P00050000 | 2024-03-01 12:29PM EDT | 50.00 | 17.00 | 18.60 | 21.70 | 0.00 | - | 1 | 557 | 0.00% |
| FWRD241220P00055000 | 2024-04-24 2:57PM EDT | 55.00 | 31.50 | 30.50 | 35.40 | 0.00 | - | 370 | 345 | 113.09% |
| FWRD241220P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 36.50 | 36.50 | 40.40 | 0.00 | - | 370 | 118 | 76.86% |
| FWRD241220P00065000 | 2023-12-29 1:24PM EDT | 65.00 | 10.00 | 19.50 | 20.60 | 0.00 | - | 1 | 89 | 0.00% |
| FWRD241220P00070000 | 2024-03-12 2:15PM EDT | 70.00 | 40.20 | 40.00 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD241220P00075000 | 2024-01-25 11:25AM EDT | 75.00 | 27.01 | 32.70 | 37.50 | 0.00 | - | 4 | 6 | 0.00% |
| FWRD241220P00080000 | 2024-03-06 11:10AM EDT | 80.00 | 49.30 | 50.20 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD241220P00085000 | 2024-01-11 11:31AM EDT | 85.00 | 30.75 | 41.00 | 46.00 | 0.00 | - | 7 | 0 | 0.00% |
| FWRD241220P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 38.00 | 47.50 | 52.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.