Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.58-2.02 (-7.32%)
At close: 04:00PM EDT
25.64 +0.06 (+0.23%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FWRD240419C000200002024-03-18 10:50AM EDT20.007.203.208.000.00-2285.94%
FWRD240419C000250002024-04-11 3:22PM EDT25.003.001.051.300.00-223261.13%
FWRD240419C000300002024-04-12 3:16PM EDT30.000.050.000.40-0.25-83.33%1152395.12%
FWRD240419C000350002024-04-12 10:09AM EDT35.000.180.000.05+0.06+50.00%10807105.47%
FWRD240419C000400002024-04-10 9:31AM EDT40.000.130.000.150.00-5117167.19%
FWRD240419C000450002024-04-09 10:11AM EDT45.000.100.000.050.00-5340173.44%
FWRD240419C000500002024-03-21 11:31AM EDT50.000.050.000.050.00-1043199.22%
FWRD240419C000550002024-04-10 9:30AM EDT55.000.030.000.050.00-140223.44%
FWRD240419C000700002024-03-01 11:57AM EDT70.000.110.000.050.00-129281.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FWRD240419P000225002024-04-02 2:57PM EDT22.500.100.002.200.00-683175.59%
FWRD240419P000250002024-04-12 3:15PM EDT25.000.600.451.00+0.50+500.00%3526570.70%
FWRD240419P000300002024-04-12 10:16AM EDT30.003.684.204.90+1.88+104.44%516684.77%
FWRD240419P000350002024-04-11 12:10PM EDT35.006.609.2010.000.00-1115150.39%
FWRD240419P000400002024-04-12 1:44PM EDT40.0014.5014.2014.80+3.51+31.94%211168.75%
FWRD240419P000450002024-02-29 10:47AM EDT45.006.2011.6016.500.00-210.00%
FWRD240419P000500002024-03-01 1:52PM EDT50.0017.4016.7021.500.00-200.00%
FWRD240419P000550002024-04-02 11:32AM EDT55.0027.2027.0029.600.00-250295.31%
FWRD240419P000600002024-04-02 2:40PM EDT60.0032.5032.0034.700.00--0346.88%