Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,265.83 +359.10 (+0.56%) CMC Crypto 200
1,347.84 -12.48 (-0.92%)
Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240920C00010000 | 2024-05-30 2:55PM EDT | 10.00 | 7.49 | 8.50 | 12.70 | 0.00 | - | 10 | 7 | 114.65% |
| FWRD240920C00012500 | 2024-06-07 10:58AM EDT | 12.50 | 9.00 | 6.40 | 10.50 | 0.00 | - | 1 | 18 | 103.52% |
| FWRD240920C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 8.00 | 4.80 | 8.60 | 0.00 | - | 1 | 36 | 102.30% |
| FWRD240920C00017500 | 2024-06-04 3:47PM EDT | 17.50 | 5.00 | 4.00 | 7.40 | 0.00 | - | 1 | 64 | 114.31% |
| FWRD240920C00020000 | 2024-06-17 12:43PM EDT | 20.00 | 5.50 | 2.75 | 4.10 | 0.00 | - | 5 | 72 | 83.94% |
| FWRD240920C00022500 | 2024-06-18 12:35PM EDT | 22.50 | 4.00 | 1.35 | 5.00 | 0.00 | - | 4 | 34 | 100.73% |
| FWRD240920C00025000 | 2024-06-21 3:42PM EDT | 25.00 | 2.42 | 2.30 | 4.50 | -0.23 | -8.68% | 27 | 24 | 124.12% |
| FWRD240920C00030000 | 2024-06-21 12:13PM EDT | 30.00 | 1.60 | 1.30 | 1.95 | -0.50 | -23.81% | 1 | 237 | 104.54% |
| FWRD240920C00035000 | 2024-06-13 1:46PM EDT | 35.00 | 1.05 | 0.85 | 1.20 | 0.00 | - | 30 | 57 | 104.79% |
| FWRD240920C00040000 | 2024-06-10 11:23AM EDT | 40.00 | 0.50 | 0.25 | 2.85 | 0.00 | - | 1 | 68 | 136.72% |
| FWRD240920C00045000 | 2024-06-17 11:41AM EDT | 45.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 6 | 72 | 103.71% |
| FWRD240920C00050000 | 2024-06-10 11:28AM EDT | 50.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 5 | 50 | 126.27% |
| FWRD240920C00055000 | 2024-03-12 9:53AM EDT | 55.00 | 0.75 | 0.15 | 0.55 | 0.00 | - | - | 1 | 118.26% |
| FWRD240920C00080000 | 2024-06-06 1:39PM EDT | 80.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 8 | 9 | 187.99% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240920P00007500 | 2024-05-30 11:51AM EDT | 7.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 2 | 640 | 210.16% |
| FWRD240920P00010000 | 2024-05-24 3:58PM EDT | 10.00 | 1.30 | 0.10 | 2.45 | 0.00 | - | 17 | 17 | 168.16% |
| FWRD240920P00012500 | 2024-06-12 1:15PM EDT | 12.50 | 0.61 | 0.10 | 2.80 | 0.00 | - | 504 | 577 | 134.77% |
| FWRD240920P00015000 | 2024-06-18 1:31PM EDT | 15.00 | 1.30 | 0.65 | 1.50 | 0.00 | - | 5 | 610 | 86.18% |
| FWRD240920P00017500 | 2024-06-18 2:59PM EDT | 17.50 | 2.08 | 2.00 | 2.45 | 0.00 | - | 13 | 23 | 91.50% |
| FWRD240920P00020000 | 2024-06-11 3:50PM EDT | 20.00 | 3.70 | 3.20 | 4.10 | 0.00 | - | 18 | 336 | 94.34% |
| FWRD240920P00022500 | 2024-06-21 2:17PM EDT | 22.50 | 4.60 | 4.80 | 5.30 | -0.40 | -8.00% | 47 | 408 | 89.70% |
| FWRD240920P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 6.70 | 4.80 | 8.50 | 0.00 | - | 4 | 332 | 84.47% |
| FWRD240920P00030000 | 2024-05-29 11:21AM EDT | 30.00 | 15.20 | 9.10 | 13.00 | 0.00 | - | 2 | 100 | 93.07% |
| FWRD240920P00035000 | 2024-03-08 4:44PM EDT | 35.00 | 7.00 | 8.20 | 8.70 | 0.00 | - | 2 | 22 | 0.00% |
| FWRD240920P00040000 | 2024-05-31 12:04PM EDT | 40.00 | 22.51 | 18.20 | 22.30 | 0.00 | - | 1 | 2 | 94.53% |
| 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% |
| FWRD240920P00060000 | 2024-05-20 12:28PM EDT | 60.00 | 46.25 | 37.00 | 40.90 | 0.00 | - | - | 0 | 161.52% |
© 2024 Yahoo. All rights reserved.