Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,470.24 +547.25 (+0.90%) CMC Crypto 200
1,271.33 -12.50 (-0.98%)
Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240719C00010000 | 2024-06-26 9:48AM EDT | 10.00 | 10.15 | 7.00 | 11.00 | 0.00 | - | 10 | 2 | 420.51% |
| FWRD240719C00012500 | 2024-06-04 3:09PM EDT | 12.50 | 6.46 | 4.50 | 8.60 | 0.00 | - | 1 | 29 | 78.13% |
| FWRD240719C00015000 | 2024-06-24 10:55AM EDT | 15.00 | 4.90 | 2.20 | 6.20 | 0.00 | - | 1 | 106 | 81.25% |
| FWRD240719C00017500 | 2024-06-06 1:36PM EDT | 17.50 | 2.75 | 0.30 | 4.50 | 0.00 | - | 10 | 22 | 88.48% |
| FWRD240719C00020000 | 2024-06-27 3:33PM EDT | 20.00 | 1.30 | 1.00 | 3.20 | 0.00 | - | 13 | 130 | 140.63% |
| FWRD240719C00022500 | 2024-06-27 2:40PM EDT | 22.50 | 0.55 | 0.50 | 1.45 | 0.00 | - | 6 | 226 | 119.43% |
| FWRD240719C00025000 | 2024-06-27 2:53PM EDT | 25.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 201 | 310 | 106.25% |
| FWRD240719C00030000 | 2024-06-27 3:31PM EDT | 30.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 5 | 128 | 116.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240719P00007500 | 2024-05-28 10:07AM EDT | 7.50 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 431.25% |
| FWRD240719P00010000 | 2024-05-30 11:26AM EDT | 10.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 308.20% |
| FWRD240719P00012500 | 2024-06-24 3:14PM EDT | 12.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 114.06% |
| FWRD240719P00015000 | 2024-06-26 3:16PM EDT | 15.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 62 | 98.24% |
| FWRD240719P00017500 | 2024-06-28 1:06PM EDT | 17.50 | 0.85 | 0.60 | 1.25 | +0.15 | +21.43% | 4 | 542 | 92.68% |
| FWRD240719P00020000 | 2024-06-26 11:22AM EDT | 20.00 | 1.75 | 1.70 | 4.10 | +0.15 | +9.37% | 40 | 102 | 131.64% |
| FWRD240719P00022500 | 2024-06-18 1:57PM EDT | 22.50 | 3.00 | 2.05 | 6.00 | 0.00 | - | - | 1 | 92.58% |
| FWRD240719P00025000 | 2024-06-07 12:33PM EDT | 25.00 | 5.00 | 4.10 | 7.70 | 0.00 | - | 2 | 2 | 199.41% |
| FWRD240719P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 15.40 | 13.90 | 18.10 | 0.00 | - | 1 | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.