S&P 500   4,690.25 (+2.15%)
DOW   35,748.77 (+1.48%)
QQQ   397.82 (+3.01%)
AAPL   170.63 (+3.21%)
MSFT   334.87 (+2.66%)
FB   323.97 (+1.92%)
GOOGL   2,938.45 (+2.63%)
AMZN   3,543.19 (+3.38%)
TSLA   1,045.74 (+3.64%)
NVDA   321.17 (+6.92%)
BABA   125.11 (+1.22%)
NIO   33.27 (+2.88%)
CGC   10.86 (+7.00%)
AMD   145.21 (+4.42%)
GE   98.11 (+2.19%)
MU   86.56 (+4.98%)
T   23.15 (-0.56%)
F   19.92 (+3.64%)
DIS   150.38 (+0.01%)
PFE   51.37 (-0.21%)
AMC   31.27 (+8.61%)
ACB   6.45 (+8.04%)
BA   211.07 (+2.52%)
S&P 500   4,690.25 (+2.15%)
DOW   35,748.77 (+1.48%)
QQQ   397.82 (+3.01%)
AAPL   170.63 (+3.21%)
MSFT   334.87 (+2.66%)
FB   323.97 (+1.92%)
GOOGL   2,938.45 (+2.63%)
AMZN   3,543.19 (+3.38%)
TSLA   1,045.74 (+3.64%)
NVDA   321.17 (+6.92%)
BABA   125.11 (+1.22%)
NIO   33.27 (+2.88%)
CGC   10.86 (+7.00%)
AMD   145.21 (+4.42%)
GE   98.11 (+2.19%)
MU   86.56 (+4.98%)
T   23.15 (-0.56%)
F   19.92 (+3.64%)
DIS   150.38 (+0.01%)
PFE   51.37 (-0.21%)
AMC   31.27 (+8.61%)
ACB   6.45 (+8.04%)
BA   211.07 (+2.52%)
S&P 500   4,690.25 (+2.15%)
DOW   35,748.77 (+1.48%)
QQQ   397.82 (+3.01%)
AAPL   170.63 (+3.21%)
MSFT   334.87 (+2.66%)
FB   323.97 (+1.92%)
GOOGL   2,938.45 (+2.63%)
AMZN   3,543.19 (+3.38%)
TSLA   1,045.74 (+3.64%)
NVDA   321.17 (+6.92%)
BABA   125.11 (+1.22%)
NIO   33.27 (+2.88%)
CGC   10.86 (+7.00%)
AMD   145.21 (+4.42%)
GE   98.11 (+2.19%)
MU   86.56 (+4.98%)
T   23.15 (-0.56%)
F   19.92 (+3.64%)
DIS   150.38 (+0.01%)
PFE   51.37 (-0.21%)
AMC   31.27 (+8.61%)
ACB   6.45 (+8.04%)
BA   211.07 (+2.52%)
S&P 500   4,690.25 (+2.15%)
DOW   35,748.77 (+1.48%)
QQQ   397.82 (+3.01%)
AAPL   170.63 (+3.21%)
MSFT   334.87 (+2.66%)
FB   323.97 (+1.92%)
GOOGL   2,938.45 (+2.63%)
AMZN   3,543.19 (+3.38%)
TSLA   1,045.74 (+3.64%)
NVDA   321.17 (+6.92%)
BABA   125.11 (+1.22%)
NIO   33.27 (+2.88%)
CGC   10.86 (+7.00%)
AMD   145.21 (+4.42%)
GE   98.11 (+2.19%)
MU   86.56 (+4.98%)
T   23.15 (-0.56%)
F   19.92 (+3.64%)
DIS   150.38 (+0.01%)
PFE   51.37 (-0.21%)
AMC   31.27 (+8.61%)
ACB   6.45 (+8.04%)
BA   211.07 (+2.52%)
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/17/2021$155.00$0.130Call0000
(+0)
1.00719
(+0.03515)
0.0209470
12/17/2021$150.00$0.131Call0000
(+0)
0.933463
(+0.026073)
0.0224090
12/17/2021$145.00$0.132Call0000
(+0)
0.856108
(+0.016453)
0.0242040
12/17/2021$140.00$0.133Call0001
(+0)
0.774736
(+0.006239)
0.0264740
12/17/2021$135.00$0.134Call0001
(+0)
0.688749
(-0.004743)
0.0294450
12/17/2021$130.00$0.162Call0000
(+0)
0.615981
(-0.016522)
0.0381340
12/17/2021$125.00$0.165Call000112
(+0)
0.516221
(-0.029935)
0.0448110
12/17/2021$120.00$0.223Call0008
(+0)
0.432787
(-0.03394)
0.0670930
12/17/2021$115.00$0.424Call22018
(+0)
0.364145
(-0.037884)
0.1311361
12/17/2021$110.00$1.364Call00036
(+0)
0.351451
(-0.007965)
0.3309690
12/17/2021$105.00$3.629Call0001
(+0)
0.35186
(-0.001113)
0.6262370
12/17/2021$100.00$7.418Call00020
(+0)
0.374407
(+0.021595)
0.854210
12/17/2021$95.00$12.040Call0004
(+0)
0.414652
(+0.046635)
0.9526470
12/17/2021$90.00$16.999Call0007
(+0)
0.534105
(+0.109443)
0.9712080
12/17/2021$85.00$21.978Call0001
(+0)
0.659311
(+0.156188)
0.9801890
12/17/2021$80.00$27.002Call0000
(+0)
0.838939
(+0.176069)
0.9803470
12/17/2021$75.00$32.003Call0000
(+0)
1.0012
(+0.192318)
0.983180
12/17/2021$70.00$36.922Call0000
(+0)
1.0012
(+0.038805)
0.9942130
12/17/2021$65.00$41.896Call0000
(+0)
1.0012
(+0.038805)
0.9984650
12/17/2021$60.00$46.888Call0000
(+0)
1.0012
(+0.038805)
0.9997250
12/17/2021$55.00$51.887Call0000
(+0)
1.0012
(+0.038805)
0.9999960
12/17/2021$50.00$56.886Call0000
(+0)
1.0012
(+0.038805)
1.00
12/17/2021$45.00$61.886Call0000
(+0)
1.0012
(+0.038805)
1.00
12/17/2021$155.00$48.242Put0000
(+0)
1.00719
(+0.03515)
-0.9793070
12/17/2021$150.00$43.243Put0000
(+0)
0.933463
(+0.026073)
-0.9778560
12/17/2021$145.00$38.244Put0000
(+0)
0.856108
(+0.016453)
-0.9760740
12/17/2021$140.00$33.245Put0000
(+0)
0.774736
(+0.006239)
-0.9738220
12/17/2021$135.00$28.246Put0000
(+0)
0.688749
(-0.004743)
-0.9708740
12/17/2021$130.00$23.274Put0000
(+0)
0.615981
(-0.016522)
-0.9621970
12/17/2021$125.00$18.277Put0000
(+0)
0.516221
(-0.029935)
-0.9555620
12/17/2021$120.00$13.335Put0000
(+0)
0.432787
(-0.03394)
-0.93330
12/17/2021$115.00$8.536Put0000
(+0)
0.364145
(-0.037884)
-0.8692260
12/17/2021$110.00$4.475Put0001
(+0)
0.351451
(-0.007965)
-0.669250
12/17/2021$105.00$1.739Put1,00001,00030
(+0)
0.35186
(-0.001113)
-0.37387218
12/17/2021$100.00$0.528Put0001020
(+0)
0.374407
(+0.021595)
-0.1458460
12/17/2021$95.00$0.151Put7071000
(+0)
0.414652
(+0.046635)
-0.0473941
12/17/2021$90.00$0.110Put0006
(+0)
0.534105
(+0.109443)
-0.0288310
12/17/2021$85.00$0.089Put0004
(+0)
0.659311
(+0.156188)
-0.019850
12/17/2021$80.00$0.114Put0002
(+0)
0.838939
(+0.176069)
-0.0196910
12/17/2021$75.00$0.115Put0001
(+0)
1.0012
(+0.192318)
-0.0168590
12/17/2021$70.00$0.035Put0000
(+0)
1.0012
(+0.038805)
-0.0058250
12/17/2021$65.00$0.008Put0000
(+0)
1.0012
(+0.038805)
-0.0015730
12/17/2021$60.00$0.001Put0000
(+0)
1.0012
(+0.038805)
-0.0003130
12/17/2021$55.00$0.000Put0000
(+0)
1.0012
(+0.038805)
-0.0000420
12/17/2021$50.00$0.000Put0000
(+0)
1.0012
(+0.038805)
-0.00000300
12/17/2021$45.00$0.000Put0000
(+0)
1.0012
(+0.038805)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.