NASDAQ:FWRD

Forward Air Options Chain and Prices

$111.28

+4.90 (+4.61%)

(As of 12/7/2021 01:32 PM ET)

Add

Compare

Today's Range: $108.66
▼
$111.62
50-Day Range: $82.73
▼
$107.69
52-Week Range: $70.93
▼
$109.22

Volume: 3,429 shs
Average Volume: 129,618 shs
Market Capitalization: $3.00 billion

P/E Ratio: 50.58
Dividend Yield: 0.82%
Beta: 1.17

Forward Air (NASDAQ:FWRD) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/17/2021	$155.00	$0.130	Call	0	0	0	0 (+0)	1.00719 (+0.03515)	0.020947	0
12/17/2021	$150.00	$0.131	Call	0	0	0	0 (+0)	0.933463 (+0.026073)	0.022409	0
12/17/2021	$145.00	$0.132	Call	0	0	0	0 (+0)	0.856108 (+0.016453)	0.024204	0
12/17/2021	$140.00	$0.133	Call	0	0	0	1 (+0)	0.774736 (+0.006239)	0.026474	0
12/17/2021	$135.00	$0.134	Call	0	0	0	1 (+0)	0.688749 (-0.004743)	0.029445	0
12/17/2021	$130.00	$0.162	Call	0	0	0	0 (+0)	0.615981 (-0.016522)	0.038134	0
12/17/2021	$125.00	$0.165	Call	0	0	0	112 (+0)	0.516221 (-0.029935)	0.044811	0
12/17/2021	$120.00	$0.223	Call	0	0	0	8 (+0)	0.432787 (-0.03394)	0.067093	0
12/17/2021	$115.00	$0.424	Call	2	2	0	18 (+0)	0.364145 (-0.037884)	0.131136	1
12/17/2021	$110.00	$1.364	Call	0	0	0	36 (+0)	0.351451 (-0.007965)	0.330969	0

12/17/2021	$105.00	$3.629	Call	0	0	0	1 (+0)	0.35186 (-0.001113)	0.626237	0
12/17/2021	$100.00	$7.418	Call	0	0	0	20 (+0)	0.374407 (+0.021595)	0.85421	0
12/17/2021	$95.00	$12.040	Call	0	0	0	4 (+0)	0.414652 (+0.046635)	0.952647	0
12/17/2021	$90.00	$16.999	Call	0	0	0	7 (+0)	0.534105 (+0.109443)	0.971208	0
12/17/2021	$85.00	$21.978	Call	0	0	0	1 (+0)	0.659311 (+0.156188)	0.980189	0
12/17/2021	$80.00	$27.002	Call	0	0	0	0 (+0)	0.838939 (+0.176069)	0.980347	0
12/17/2021	$75.00	$32.003	Call	0	0	0	0 (+0)	1.0012 (+0.192318)	0.98318	0
12/17/2021	$70.00	$36.922	Call	0	0	0	0 (+0)	1.0012 (+0.038805)	0.994213	0
12/17/2021	$65.00	$41.896	Call	0	0	0	0 (+0)	1.0012 (+0.038805)	0.998465	0
12/17/2021	$60.00	$46.888	Call	0	0	0	0 (+0)	1.0012 (+0.038805)	0.999725	0
12/17/2021	$55.00	$51.887	Call	0	0	0	0 (+0)	1.0012 (+0.038805)	0.999996	0
12/17/2021	$50.00	$56.886	Call	0	0	0	0 (+0)	1.0012 (+0.038805)	1.0	0
12/17/2021	$45.00	$61.886	Call	0	0	0	0 (+0)	1.0012 (+0.038805)	1.0	0
12/17/2021	$155.00	$48.242	Put	0	0	0	0 (+0)	1.00719 (+0.03515)	-0.979307	0
12/17/2021	$150.00	$43.243	Put	0	0	0	0 (+0)	0.933463 (+0.026073)	-0.977856	0
12/17/2021	$145.00	$38.244	Put	0	0	0	0 (+0)	0.856108 (+0.016453)	-0.976074	0
12/17/2021	$140.00	$33.245	Put	0	0	0	0 (+0)	0.774736 (+0.006239)	-0.973822	0
12/17/2021	$135.00	$28.246	Put	0	0	0	0 (+0)	0.688749 (-0.004743)	-0.970874	0
12/17/2021	$130.00	$23.274	Put	0	0	0	0 (+0)	0.615981 (-0.016522)	-0.962197	0
12/17/2021	$125.00	$18.277	Put	0	0	0	0 (+0)	0.516221 (-0.029935)	-0.955562	0
12/17/2021	$120.00	$13.335	Put	0	0	0	0 (+0)	0.432787 (-0.03394)	-0.9333	0
12/17/2021	$115.00	$8.536	Put	0	0	0	0 (+0)	0.364145 (-0.037884)	-0.869226	0
12/17/2021	$110.00	$4.475	Put	0	0	0	1 (+0)	0.351451 (-0.007965)	-0.66925	0
12/17/2021	$105.00	$1.739	Put	1,000	0	1,000	30 (+0)	0.35186 (-0.001113)	-0.373872	18
12/17/2021	$100.00	$0.528	Put	0	0	0	1020 (+0)	0.374407 (+0.021595)	-0.145846	0
12/17/2021	$95.00	$0.151	Put	7	0	7	1000 (+0)	0.414652 (+0.046635)	-0.047394	1
12/17/2021	$90.00	$0.110	Put	0	0	0	6 (+0)	0.534105 (+0.109443)	-0.028831	0
12/17/2021	$85.00	$0.089	Put	0	0	0	4 (+0)	0.659311 (+0.156188)	-0.01985	0
12/17/2021	$80.00	$0.114	Put	0	0	0	2 (+0)	0.838939 (+0.176069)	-0.019691	0
12/17/2021	$75.00	$0.115	Put	0	0	0	1 (+0)	1.0012 (+0.192318)	-0.016859	0
12/17/2021	$70.00	$0.035	Put	0	0	0	0 (+0)	1.0012 (+0.038805)	-0.005825	0
12/17/2021	$65.00	$0.008	Put	0	0	0	0 (+0)	1.0012 (+0.038805)	-0.001573	0
12/17/2021	$60.00	$0.001	Put	0	0	0	0 (+0)	1.0012 (+0.038805)	-0.000313	0
12/17/2021	$55.00	$0.000	Put	0	0	0	0 (+0)	1.0012 (+0.038805)	-0.000042	0
12/17/2021	$50.00	$0.000	Put	0	0	0	0 (+0)	1.0012 (+0.038805)	-0.0000030	0
12/17/2021	$45.00	$0.000	Put	0	0	0	0 (+0)	1.0012 (+0.038805)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources