UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.52 +0.41 (+0.52%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,788.27 -64.61 (-0.13%)
Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240517C00020000 | 2024-05-03 3:51PM EDT | 20.00 | 2.50 | 2.25 | 4.10 | +2.50 | - | 4 | 0 | 138.48% |
| FWRD240517C00022500 | 2024-05-03 3:16PM EDT | 22.50 | 1.11 | 0.90 | 1.20 | +0.06 | +5.71% | 53 | 77 | 82.91% |
| FWRD240517C00025000 | 2024-05-03 12:00PM EDT | 25.00 | 0.26 | 0.25 | 0.45 | -0.14 | -35.00% | 57 | 450 | 80.47% |
| FWRD240517C00030000 | 2024-04-29 1:45PM EDT | 30.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 920 | 115.63% |
| FWRD240517C00035000 | 2024-04-23 2:55PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 139 | 112.50% |
| FWRD240517C00040000 | 2024-04-02 12:06PM EDT | 40.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | - | 3 | 273.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240517P00015000 | 2024-04-17 1:17PM EDT | 15.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 379.69% |
| FWRD240517P00017500 | 2024-05-02 2:04PM EDT | 17.50 | 0.22 | 0.10 | 4.40 | 0.00 | - | 1 | 3 | 276.95% |
| FWRD240517P00020000 | 2024-05-03 10:40AM EDT | 20.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 60 | 244 | 79.10% |
| FWRD240517P00022500 | 2024-05-03 3:14PM EDT | 22.50 | 1.86 | 0.00 | 2.10 | +0.16 | +9.41% | 27 | 365 | 103.13% |
| FWRD240517P00025000 | 2024-05-03 9:30AM EDT | 25.00 | 4.20 | 3.20 | 4.00 | +0.70 | +20.00% | 4 | 787 | 83.01% |
| FWRD240517P00030000 | 2024-05-01 12:37PM EDT | 30.00 | 9.09 | 6.50 | 10.50 | 0.00 | - | 1 | 77 | 129.88% |
| FWRD240517P00040000 | 2024-03-21 3:04PM EDT | 40.00 | 11.55 | 14.10 | 18.50 | 0.00 | - | - | 0 | 205.08% |
© 2024 Yahoo. All rights reserved.