UK markets open in 5 hours 2 minutes
NIKKEI 225
39,179.41 +141.25 (+0.36%) HANG SENG
18,161.13 -205.82 (-1.12%) CRUDE OIL
77.76 +0.02 (+0.03%) GOLD FUTURES
2,322.80 -4.20 (-0.18%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,042.04 -660.57 (-1.21%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115C00065000 | 2024-05-07 12:40PM EDT | 65.00 | 16.70 | 22.90 | 25.00 | 0.00 | - | 10 | 66 | 54.41% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 19.20 | 22.50 | 0.00 | - | 1 | 17 | 56.36% |
| CHRW241115C00070000 | 2024-05-10 10:39AM EDT | 70.00 | 15.00 | 17.30 | 20.50 | 0.00 | - | 2 | 28 | 54.29% |
| CHRW241115C00072500 | 2024-05-17 1:49PM EDT | 72.50 | 14.20 | 15.20 | 16.90 | 0.00 | - | 1 | 48 | 42.93% |
| CHRW241115C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 10.40 | 13.30 | 14.90 | 0.00 | - | 1 | 55 | 40.91% |
| CHRW241115C00077500 | 2024-05-10 12:15PM EDT | 77.50 | 9.30 | 11.50 | 13.30 | 0.00 | - | 459 | 471 | 40.60% |
| CHRW241115C00080000 | 2024-05-07 3:08PM EDT | 80.00 | 6.10 | 11.10 | 11.60 | 0.00 | - | 43 | 44 | 39.30% |
| CHRW241115C00082500 | 2024-06-06 2:11PM EDT | 82.50 | 9.50 | 8.10 | 8.50 | 0.00 | - | 1 | 26 | 31.07% |
| CHRW241115C00085000 | 2024-06-06 12:01PM EDT | 85.00 | 8.32 | 6.60 | 7.10 | 0.00 | - | 2 | 99 | 30.42% |
| CHRW241115C00087500 | 2024-05-30 1:27PM EDT | 87.50 | 5.30 | 5.40 | 5.80 | 0.00 | - | 10 | 10 | 29.59% |
| CHRW241115C00090000 | 2024-06-06 3:14PM EDT | 90.00 | 5.40 | 4.30 | 4.70 | 0.00 | - | 21 | 1,235 | 29.00% |
| CHRW241115C00092500 | 2024-05-30 2:56PM EDT | 92.50 | 3.39 | 3.30 | 3.70 | 0.00 | - | 36 | 424 | 28.23% |
| CHRW241115C00095000 | 2024-06-04 1:11PM EDT | 95.00 | 3.00 | 2.40 | 3.00 | 0.00 | - | 20 | 844 | 28.24% |
| CHRW241115C00100000 | 2024-06-07 1:22PM EDT | 100.00 | 2.16 | 1.30 | 1.80 | 0.00 | - | 10 | 1,328 | 27.48% |
| CHRW241115C00105000 | 2024-06-05 3:15PM EDT | 105.00 | 1.05 | 0.50 | 1.25 | 0.00 | - | 1 | 504 | 28.57% |
| CHRW241115C00110000 | 2024-06-07 10:37AM EDT | 110.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 1 | 2 | 28.87% |
| CHRW241115C00120000 | 2024-05-20 3:16PM EDT | 120.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | - | 204 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115P00045000 | 2024-05-03 11:54AM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 68.51% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 52.00% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| CHRW241115P00055000 | 2024-05-15 11:38AM EDT | 55.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | 5 | 228 | 43.21% |
| CHRW241115P00060000 | 2024-05-10 9:50AM EDT | 60.00 | 0.60 | 0.05 | 1.20 | 0.00 | - | 1 | 55 | 45.19% |
| CHRW241115P00062500 | 2024-06-03 10:08AM EDT | 62.50 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 33.42% |
| CHRW241115P00065000 | 2024-05-08 9:54AM EDT | 65.00 | 1.20 | 0.30 | 0.65 | 0.00 | - | 2 | 8 | 31.37% |
| CHRW241115P00067500 | 2024-05-08 2:43PM EDT | 67.50 | 1.70 | 0.50 | 0.80 | 0.00 | - | 10 | 14 | 29.64% |
| CHRW241115P00070000 | 2024-05-16 12:39PM EDT | 70.00 | 1.60 | 0.80 | 1.10 | 0.00 | - | 1 | 12 | 28.96% |
| CHRW241115P00072500 | 2024-05-23 10:03AM EDT | 72.50 | 1.80 | 1.20 | 1.45 | 0.00 | - | 1 | 6 | 28.00% |
| CHRW241115P00075000 | 2024-06-06 2:54PM EDT | 75.00 | 1.75 | 1.65 | 1.95 | 0.00 | - | 15 | 26 | 27.42% |
| CHRW241115P00077500 | 2024-05-21 3:44PM EDT | 77.50 | 3.40 | 2.10 | 2.50 | 0.00 | - | 5 | 51 | 26.44% |
| CHRW241115P00080000 | 2024-06-10 1:16PM EDT | 80.00 | 3.10 | 2.95 | 3.20 | +0.10 | +3.33% | 1 | 79 | 25.60% |
| CHRW241115P00082500 | 2024-06-07 1:07PM EDT | 82.50 | 3.50 | 3.80 | 4.10 | 0.00 | - | 2 | 103 | 25.00% |
| CHRW241115P00085000 | 2024-06-10 11:31AM EDT | 85.00 | 4.84 | 4.90 | 5.20 | -0.06 | -1.22% | 1 | 191 | 24.56% |
| CHRW241115P00087500 | 2024-06-04 1:59PM EDT | 87.50 | 6.30 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 23.77% |
| CHRW241115P00090000 | 2024-06-05 3:50PM EDT | 90.00 | 7.10 | 7.50 | 7.90 | 0.00 | - | 3 | 18 | 23.52% |
© 2024 Yahoo. All rights reserved.