FWRD - Forward Air Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD230616C00065000 | 2023-05-23 1:55PM EDT | 65.00 | 33.70 | 31.00 | 35.90 | 0.00 | - | - | 1 | 93.16% |
| FWRD230616C00090000 | 2023-05-19 9:32AM EDT | 90.00 | 10.14 | 8.10 | 10.00 | 0.00 | - | 1 | 0 | 56.74% |
| FWRD230616C00095000 | 2023-05-18 11:27AM EDT | 95.00 | 5.58 | 3.40 | 6.40 | 0.00 | - | 6 | 16 | 53.22% |
| FWRD230616C00100000 | 2023-05-18 11:27AM EDT | 100.00 | 2.58 | 1.50 | 3.30 | 0.00 | - | 6 | 19 | 46.58% |
| FWRD230616C00105000 | 2023-05-02 12:58PM EDT | 105.00 | 1.90 | 0.15 | 2.60 | 0.00 | - | 2 | 5 | 58.74% |
| FWRD230616C00110000 | 2023-05-23 10:05AM EDT | 110.00 | 2.70 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 59.38% |
| FWRD230616C00115000 | 2023-05-23 10:05AM EDT | 115.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 86.82% |
| FWRD230616C00120000 | 2023-02-09 10:41AM EDT | 120.00 | 0.10 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 100.42% |
| FWRD230616C00125000 | 2023-02-13 12:24PM EDT | 125.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 107.18% |
| FWRD230616C00170000 | 2023-02-08 10:30AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 101.95% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD230616P00070000 | 2023-03-24 2:17PM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 154.61% |
| FWRD230616P00080000 | 2023-05-25 2:25PM EDT | 80.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 7 | 51.95% |
| FWRD230616P00085000 | 2023-05-23 10:05AM EDT | 85.00 | 1.25 | 0.10 | 1.60 | 0.00 | - | 1 | 11 | 60.06% |
| FWRD230616P00090000 | 2023-05-23 10:05AM EDT | 90.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 63.65% |
| FWRD230616P00095000 | 2023-05-18 3:47PM EDT | 95.00 | 1.90 | 1.00 | 4.70 | 0.00 | - | 16 | 17 | 50.29% |
| FWRD230616P00100000 | 2023-02-16 10:35AM EDT | 100.00 | 6.80 | 2.60 | 7.30 | 0.00 | - | - | 2 | 73.17% |
| FWRD230616P00110000 | 2023-03-15 11:16AM EDT | 110.00 | 10.20 | 2.50 | 7.20 | 0.00 | - | 5 | 2 | 0.00% |
| FWRD230616P00115000 | 2023-03-15 11:16AM EDT | 115.00 | 14.50 | 5.20 | 10.00 | 0.00 | - | 5 | 2 | 0.00% |
| FWRD230616P00135000 | 2022-11-09 12:43PM EDT | 135.00 | 28.70 | 27.00 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.