C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816C00060000 | 2024-03-06 1:19PM EDT | 60.00 | 14.70 | 11.30 | 14.20 | 0.00 | - | 29 | 29 | 0.00% |
| CHRW240816C00062500 | 2024-04-23 10:05AM EDT | 62.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 60 | 101 | 0.00% |
| CHRW240816C00065000 | 2024-05-01 1:17PM EDT | 65.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 16.00 | 19.20 | 0.00 | - | 1 | 41 | 40.23% |
| CHRW240816C00070000 | 2024-05-02 9:33AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240816C00072500 | 2024-05-02 9:42AM EDT | 72.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240816C00075000 | 2024-05-28 11:32AM EDT | 75.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHRW240816C00077500 | 2024-05-16 1:58PM EDT | 77.50 | 7.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHRW240816C00080000 | 2024-05-20 12:21PM EDT | 80.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240816C00082500 | 2024-05-24 12:25PM EDT | 82.50 | 6.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHRW240816C00085000 | 2024-05-28 3:07PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHRW240816C00087500 | 2024-05-28 1:25PM EDT | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CHRW240816C00090000 | 2024-05-24 12:13PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| CHRW240816C00092500 | 2024-05-20 1:40PM EDT | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CHRW240816C00095000 | 2024-05-28 11:02AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW240816C00100000 | 2024-05-24 3:06PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 6.25% |
| CHRW240816C00105000 | 2024-05-03 3:33PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 40.58% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 46.97% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 93.65% |
| CHRW240816P00050000 | 2024-04-30 11:27AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW240816P00055000 | 2024-05-14 2:53PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| CHRW240816P00060000 | 2024-04-24 11:36AM EDT | 60.00 | 1.20 | 0.05 | 0.60 | 0.00 | - | 1 | 225 | 53.47% |
| CHRW240816P00062500 | 2024-05-07 12:43PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHRW240816P00065000 | 2024-05-02 11:53AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHRW240816P00067500 | 2024-05-23 3:22PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW240816P00070000 | 2024-05-23 3:22PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHRW240816P00072500 | 2024-05-10 10:13AM EDT | 72.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHRW240816P00075000 | 2024-05-28 11:23AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW240816P00077500 | 2024-05-24 10:17AM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW240816P00080000 | 2024-05-24 3:48PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHRW240816P00082500 | 2024-05-22 2:00PM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CHRW240816P00085000 | 2024-05-24 12:46PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHRW240816P00087500 | 2024-05-22 11:43AM EDT | 87.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHRW240816P00090000 | 2024-04-01 11:13AM EDT | 90.00 | 16.90 | 17.80 | 20.70 | 0.00 | - | 1 | 2 | 105.68% |
| CHRW240816P00092500 | 2023-12-18 11:12AM EDT | 92.50 | 10.80 | 8.80 | 10.50 | 0.00 | - | - | 1 | 40.75% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 109.01% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 118.62% |
© 2024 Yahoo. All rights reserved.