Options Chain for FORWARD AIR CORP COM (FWRD) - $23.04 as of 4/26/2024 3:16:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.80 | 12.50 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 5.20 | 10.00 | % | 0 | 0 | 3.26 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 2.60 | 7.40 | % | 0 | 0 | 2.45 | 0.89 | 0.04 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 0.55 | 4.10 | % | 0 | 0 | 1.37 | 0.74 | 0.07 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.31 | -0.79 | -37.62% | 34 | 28 | 0.52 | 0.53 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.65 | 0.75 | 0.73 | -0.37 | -33.64% | 81 | 312 | 0.75 | 0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 914 | 0.77 | 0.08 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 139 | 1.04 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 3 | 4.15 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 4.76 | -0.02 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.20 | 0.45 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.11 | 0.04 | -0.03 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.65 | 1.00 | 0.60 | 0.00 | 0.00% | 3 | 245 | 0.87 | -0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 1.65 | 1.95 | 1.60 | +0.25 | +18.52% | 43 | 350 | 0.81 | -0.47 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 3.20 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 909 | 0.81 | -0.68 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 5.70 | 10.50 | 7.30 | 0.00 | 0.00% | 0 | 78 | 2.39 | -0.92 | 0.03 | -0.02 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 11.80 | 15.00 | % | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 15.30 | 20.00 | 11.55 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 20.20 | 25.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |