Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,938.46 +165.67 (+0.25%) CMC Crypto 200
1,369.81 -4.04 (-0.29%)
Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621C00015000 | 2024-05-17 3:20PM EDT | 15.00 | 1.30 | 1.10 | 1.25 | +0.25 | +23.81% | 9 | 176 | 83.59% |
| FWRD240621C00017500 | 2024-05-17 11:09AM EDT | 17.50 | 0.65 | 0.25 | 0.55 | -0.10 | -13.33% | 3 | 175 | 76.17% |
| FWRD240621C00020000 | 2024-05-17 3:42PM EDT | 20.00 | 0.20 | 0.05 | 0.30 | -0.18 | -47.37% | 3 | 54 | 81.05% |
| FWRD240621C00022500 | 2024-05-15 1:13PM EDT | 22.50 | 0.25 | 0.00 | 2.10 | 0.00 | - | 2 | 192 | 173.93% |
| FWRD240621C00025000 | 2024-05-16 10:25AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2,466 | 103.91% |
| FWRD240621C00030000 | 2024-05-09 9:55AM EDT | 30.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 248 | 223.63% |
| FWRD240621C00035000 | 2024-05-14 2:13PM EDT | 35.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 530 | 216.02% |
| FWRD240621C00040000 | 2024-05-09 12:11PM EDT | 40.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 13 | 417 | 364.45% |
| FWRD240621C00045000 | 2024-05-09 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 160 | 228.13% |
| FWRD240621C00050000 | 2024-02-22 11:59AM EDT | 50.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 1 | 94 | 408.30% |
| FWRD240621C00055000 | 2024-03-21 12:17PM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 415.53% |
| FWRD240621C00060000 | 2024-01-26 12:56PM EDT | 60.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 428.71% |
| FWRD240621C00065000 | 2024-01-26 11:28AM EDT | 65.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 440.63% |
| FWRD240621C00070000 | 2023-10-20 12:34PM EDT | 70.00 | 14.80 | 6.90 | 8.40 | 0.00 | - | 8 | 8 | 760.64% |
| FWRD240621C00075000 | 2024-01-16 11:29AM EDT | 75.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 51 | 72 | 333.20% |
| FWRD240621C00080000 | 2023-12-20 3:33PM EDT | 80.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 6 | 9 | 479.88% |
| FWRD240621C00085000 | 2023-10-30 10:45AM EDT | 85.00 | 5.12 | 2.15 | 3.70 | 0.00 | - | - | 10 | 511.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621P00012500 | 2024-05-17 3:31PM EDT | 12.50 | 0.51 | 0.45 | 0.75 | +0.06 | +13.33% | 5 | 9,082 | 78.91% |
| FWRD240621P00015000 | 2024-05-17 3:42PM EDT | 15.00 | 1.65 | 1.60 | 1.95 | +0.45 | +37.50% | 4 | 202 | 76.76% |
| FWRD240621P00017500 | 2024-05-17 12:12PM EDT | 17.50 | 3.33 | 3.20 | 3.80 | +1.03 | +44.78% | 1 | 16 | 66.80% |
| FWRD240621P00020000 | 2024-05-14 10:44AM EDT | 20.00 | 4.80 | 3.50 | 8.00 | 0.00 | - | 13 | 613 | 56.25% |
| FWRD240621P00022500 | 2024-05-17 3:07PM EDT | 22.50 | 8.01 | 6.50 | 10.50 | -0.36 | -4.30% | 11 | 858 | 112.70% |
| FWRD240621P00025000 | 2024-05-10 10:06AM EDT | 25.00 | 9.66 | 8.20 | 13.00 | 0.00 | - | 20 | 108 | 271.09% |
| FWRD240621P00030000 | 2024-05-10 9:38AM EDT | 30.00 | 14.37 | 13.00 | 17.80 | 0.00 | - | 8 | 11 | 294.43% |
| FWRD240621P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 8.35 | 17.20 | 22.00 | 0.00 | - | 4 | 16 | 270.02% |
| FWRD240621P00040000 | 2024-05-16 10:44AM EDT | 40.00 | 25.50 | 24.20 | 27.90 | 0.00 | - | 1 | 1,726 | 206.06% |
| FWRD240621P00045000 | 2024-03-01 12:38PM EDT | 45.00 | 12.46 | 11.50 | 16.40 | 0.00 | - | 2 | 3 | 0.00% |
| FWRD240621P00050000 | 2024-04-11 3:05PM EDT | 50.00 | 21.85 | 32.10 | 37.00 | 0.00 | - | 4 | 0 | 326.47% |
| FWRD240621P00055000 | 2024-03-26 10:13AM EDT | 55.00 | 25.60 | 29.50 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD240621P00060000 | 2024-04-09 12:36PM EDT | 60.00 | 29.91 | 41.00 | 45.90 | 0.00 | - | 1 | 0 | 233.98% |
| FWRD240621P00065000 | 2024-04-04 12:17PM EDT | 65.00 | 36.80 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD240621P00070000 | 2024-01-25 4:04PM EDT | 70.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD240621P00075000 | 2023-11-16 12:44PM EDT | 75.00 | 13.80 | 14.10 | 15.80 | 0.00 | - | - | 3 | 0.00% |
| FWRD240621P00080000 | 2023-12-22 12:12PM EDT | 80.00 | 17.60 | 28.50 | 33.10 | 0.00 | - | 1 | 3 | 0.00% |
| FWRD240621P00085000 | 2023-12-19 4:34PM EDT | 85.00 | 22.66 | 30.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| FWRD240621P00090000 | 2023-12-27 1:17PM EDT | 90.00 | 26.22 | 41.00 | 45.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.