C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 2023-12-06 11:53AM EDT | 42.50 | 43.70 | 46.20 | 47.30 | 0.00 | - | 1 | 3 | 600.00% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 591.02% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 33.00 | 37.60 | 0.00 | - | 25 | 21 | 171.09% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 0.00% |
| CHRW240517C00060000 | 2024-05-02 3:33PM EDT | 60.00 | 21.40 | 20.50 | 25.00 | 0.00 | - | 3 | 2 | 92.19% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 15.90 | 19.50 | 0.00 | - | 2 | 1 | 174.51% |
| CHRW240517C00067500 | 2024-05-02 9:58AM EDT | 67.50 | 16.50 | 13.50 | 17.00 | 0.00 | - | 4 | 47 | 61.33% |
| CHRW240517C00070000 | 2024-05-07 10:31AM EDT | 70.00 | 6.80 | 10.80 | 14.50 | 0.00 | - | 2 | 1,085 | 137.16% |
| CHRW240517C00072500 | 2024-05-10 3:17PM EDT | 72.50 | 10.00 | 8.40 | 10.50 | +2.50 | +33.33% | 6 | 928 | 64.36% |
| CHRW240517C00075000 | 2024-05-09 10:18AM EDT | 75.00 | 7.00 | 5.90 | 8.10 | 0.00 | - | 2 | 700 | 55.96% |
| CHRW240517C00077500 | 2024-05-09 10:14AM EDT | 77.50 | 4.40 | 4.70 | 7.20 | 0.00 | - | 2 | 469 | 53.47% |
| CHRW240517C00080000 | 2024-05-10 3:55PM EDT | 80.00 | 3.00 | 2.80 | 5.00 | +1.30 | +76.47% | 15 | 542 | 72.29% |
| CHRW240517C00082500 | 2024-05-10 3:41PM EDT | 82.50 | 0.85 | 1.00 | 1.10 | +0.44 | +107.32% | 236 | 875 | 20.22% |
| CHRW240517C00085000 | 2024-05-10 12:12PM EDT | 85.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 5 | 155 | 21.78% |
| CHRW240517C00087500 | 2024-05-02 12:03PM EDT | 87.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 57 | 48.29% |
| CHRW240517C00090000 | 2024-05-02 12:03PM EDT | 90.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 20 | 83 | 51.66% |
| CHRW240517C00092500 | 2024-05-01 11:35AM EDT | 92.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 121 | 57.32% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 64.36% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 73.24% |
| CHRW240517C00100000 | 2024-05-02 11:23AM EDT | 100.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 824 | 83.20% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 25.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 105.57% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 133.11% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 158.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 2024-01-05 3:47PM EDT | 42.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 268.36% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 25 | 165.43% |
| CHRW240517P00060000 | 2024-05-07 12:24PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 89.84% |
| CHRW240517P00062500 | 2024-05-06 10:40AM EDT | 62.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 180 | 112.31% |
| CHRW240517P00065000 | 2024-05-08 12:22PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,368 | 69.53% |
| CHRW240517P00067500 | 2024-05-08 10:52AM EDT | 67.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 728 | 93.55% |
| CHRW240517P00070000 | 2024-05-09 9:48AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,566 | 50.39% |
| CHRW240517P00072500 | 2024-05-02 3:43PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 864 | 51.37% |
| CHRW240517P00075000 | 2024-05-07 10:40AM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 370 | 35.55% |
| CHRW240517P00077500 | 2024-05-08 11:12AM EDT | 77.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 261 | 54.05% |
| CHRW240517P00080000 | 2024-05-10 3:26PM EDT | 80.00 | 0.19 | 0.10 | 0.25 | -0.51 | -72.86% | 39 | 444 | 23.39% |
| CHRW240517P00082500 | 2024-05-10 3:40PM EDT | 82.50 | 0.85 | 0.70 | 0.80 | -1.05 | -55.26% | 168 | 394 | 18.56% |
| CHRW240517P00085000 | 2024-05-06 12:32PM EDT | 85.00 | 5.55 | 0.90 | 2.85 | 0.00 | - | 3 | 9 | 28.86% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 6.20 | 9.50 | 0.00 | - | 3 | 0 | 101.76% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 159.18% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 9.40 | 13.40 | 0.00 | - | 1 | 0 | 98.39% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 11.70 | 15.90 | 0.00 | - | 1 | 0 | 108.20% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 16.70 | 19.00 | 0.00 | - | 1 | 0 | 160.30% |
| CHRW240517P00100000 | 2023-12-06 4:32PM EDT | 100.00 | 15.00 | 11.30 | 13.80 | 0.00 | - | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 2023-11-02 12:18PM EDT | 110.00 | 27.30 | 24.30 | 29.00 | 0.00 | - | - | 1 | 176.12% |
© 2024 Yahoo. All rights reserved.