NasdaqGS - Delayed Quote • USD
Forward Air Corporation (FWRD)
At close: 4:00 PM EDT
After hours: 4:57 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FWRD240517C00022500 | 4/26/2024 3:38 PM | 22.5 | 1.31 | 0.00 | 2.10 | -0.79 | -37.62% | 34 | 28 | 53.03% |
FWRD240517C00025000 | 4/26/2024 7:37 PM | 25 | 0.73 | 0.65 | 0.75 | -0.37 | -33.64% | 81 | 312 | 75.10% |
FWRD240517C00030000 | 4/25/2024 5:25 PM | 30 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 21 | 914 | 77.73% |
FWRD240517C00035000 | 4/23/2024 6:55 PM | 35 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 139 | 91.41% |
FWRD240517C00040000 | 4/2/2024 4:06 PM | 40 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 291.80% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FWRD240517P00015000 | 4/17/2024 5:17 PM | 15 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 298.14% |
FWRD240517P00017500 | 4/17/2024 5:17 PM | 17.5 | 2.25 | 0.20 | 0.45 | 0.00 | 0.00% | - | 2 | 91.99% |
FWRD240517P00020000 | 4/26/2024 6:48 PM | 20 | 0.60 | 0.65 | 1.00 | 0.00 | 0.00% | 3 | 245 | 83.69% |
FWRD240517P00022500 | 4/26/2024 7:03 PM | 22.5 | 1.60 | 1.65 | 1.95 | 0.25 | 18.52% | 43 | 350 | 76.86% |
FWRD240517P00025000 | 4/25/2024 2:01 PM | 25 | 2.70 | 3.20 | 3.70 | 0.00 | 0.00% | 2 | 909 | 76.17% |
FWRD240517P00030000 | 4/17/2024 7:20 PM | 30 | 7.30 | 5.70 | 10.50 | 0.00 | 0.00% | 12 | 78 | 102.15% |
FWRD240517P00040000 | 3/21/2024 7:04 PM | 40 | 11.55 | 14.10 | 18.50 | 0.00 | 0.00% | - | 0 | 196.48% |
Related Tickers
HUBG Hub Group, Inc.
39.93
-0.65%
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
LSTR Landstar System, Inc.
177.26
-0.10%
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
RLGT Radiant Logistics, Inc.
5.13
+1.79%
GXO GXO Logistics, Inc.
50.51
-0.06%
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
ZTO ZTO Express (Cayman) Inc.
21.61
+1.89%
FDX FedEx Corporation
265.84
+0.12%
WNCNF WINCANTON
5.52
0.00%