NasdaqGS - Nasdaq Real Time Price USD

Forward Air Corporation (FWRD)

22.27 -0.77 (-3.34%)
At close: April 26 at 4:00 PM EDT
22.82 +0.55 (+2.47%)
After hours: April 26 at 7:52 PM EDT

Calls

In The Money

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 54.30%
FWRD240517C00025000 4/26/2024 7:37 PM 25 0.73 0.65 0.75 -0.37 -33.64% 81 312 76.86%
FWRD240517C00030000 4/25/2024 5:25 PM 30 0.25 0.05 0.20 0.00 0.00% 21 914 79.49%
FWRD240517C00035000 4/23/2024 6:55 PM 35 0.10 0.00 0.10 0.00 0.00% 12 139 93.36%
FWRD240517C00040000 4/2/2024 4:06 PM 40 0.20 0.00 4.80 0.00 0.00% - 3 298.73%

Puts

In The Money

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% - 1 305.08%
FWRD240517P00017500 4/17/2024 5:17 PM 17.5 2.25 0.20 0.45 0.00 0.00% - 2 94.14%
FWRD240517P00020000 4/26/2024 6:48 PM 20 0.60 0.65 1.00 0.00 0.00% 3 245 85.64%
FWRD240517P00022500 4/26/2024 7:03 PM 22.5 1.60 1.65 1.95 0.25 18.52% 43 350 78.71%
FWRD240517P00025000 4/25/2024 2:01 PM 25 2.70 3.20 3.70 0.00 0.00% 2 909 77.93%
FWRD240517P00030000 4/17/2024 7:20 PM 30 7.30 5.70 10.50 0.00 0.00% 12 78 104.49%
FWRD240517P00040000 3/21/2024 7:04 PM 40 11.55 14.10 18.50 0.00 0.00% - 0 201.17%

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%
 
ZTO ZTO Express (Cayman) Inc.
21.61
+1.89%
 
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
 
FDX FedEx Corporation
265.84
+0.12%
 
WNCNF WINCANTON
5.52
0.00%