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 | 660.11% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 634.96% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 21.50 | 24.80 | 0.00 | - | 25 | 24 | 110.84% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 139.50% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 145.95% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 4.60 | 6.20 | 0.00 | - | 2 | 1 | 45.41% |
| CHRW240517C00067500 | 2024-04-23 1:16PM EDT | 67.50 | 4.65 | 4.10 | 4.40 | 0.00 | - | 2 | 48 | 44.09% |
| CHRW240517C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 2.72 | 2.70 | 2.80 | -0.08 | -2.86% | 40 | 1,078 | 41.07% |
| CHRW240517C00072500 | 2024-04-26 3:45PM EDT | 72.50 | 1.65 | 1.60 | 1.75 | -0.05 | -2.94% | 37 | 838 | 41.14% |
| CHRW240517C00075000 | 2024-04-26 1:49PM EDT | 75.00 | 0.95 | 0.80 | 1.00 | +0.05 | +5.56% | 2 | 575 | 40.67% |
| CHRW240517C00077500 | 2024-04-26 2:23PM EDT | 77.50 | 0.30 | 0.35 | 0.55 | -0.22 | -42.31% | 1 | 477 | 40.77% |
| CHRW240517C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 3 | 456 | 41.41% |
| CHRW240517C00082500 | 2024-04-26 3:13PM EDT | 82.50 | 0.12 | 0.05 | 0.75 | +0.07 | +140.00% | 5 | 554 | 52.00% |
| CHRW240517C00085000 | 2024-04-26 10:40AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 46 | 47.46% |
| CHRW240517C00087500 | 2024-04-24 10:35AM EDT | 87.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 49.41% |
| CHRW240517C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 60 | 79 | 64.45% |
| CHRW240517C00092500 | 2024-04-17 10:34AM EDT | 92.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 116 | 73.73% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 76.56% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 81.54% |
| CHRW240517C00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 825 | 89.26% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 50.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 98.73% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 118.65% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 133.89% |
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 | 137.89% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 25 | 66.99% |
| CHRW240517P00060000 | 2024-04-26 1:07PM EDT | 60.00 | 0.20 | 0.10 | 0.70 | -0.01 | -4.76% | 1 | 109 | 53.32% |
| CHRW240517P00062500 | 2024-04-26 9:54AM EDT | 62.50 | 0.35 | 0.25 | 0.40 | -0.55 | -61.11% | 8 | 108 | 42.77% |
| CHRW240517P00065000 | 2024-04-25 1:07PM EDT | 65.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 8 | 2,291 | 40.53% |
| CHRW240517P00067500 | 2024-04-26 2:18PM EDT | 67.50 | 1.20 | 1.25 | 1.40 | -0.05 | -4.00% | 16 | 226 | 39.38% |
| CHRW240517P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 2.17 | 2.25 | 2.40 | -0.18 | -7.66% | 17 | 848 | 38.33% |
| CHRW240517P00072500 | 2024-04-26 3:59PM EDT | 72.50 | 3.74 | 3.60 | 3.80 | +0.24 | +6.86% | 14 | 601 | 37.48% |
| CHRW240517P00075000 | 2024-04-26 1:19PM EDT | 75.00 | 5.40 | 5.10 | 5.70 | -0.20 | -3.57% | 2 | 312 | 39.16% |
| CHRW240517P00077500 | 2024-04-22 10:00AM EDT | 77.50 | 6.50 | 7.20 | 7.90 | 0.00 | - | 7 | 170 | 42.48% |
| CHRW240517P00080000 | 2024-04-25 12:16PM EDT | 80.00 | 10.00 | 9.60 | 12.00 | 0.00 | - | 2 | 10 | 60.40% |
| CHRW240517P00082500 | 2023-12-05 12:06PM EDT | 82.50 | 4.50 | 2.85 | 3.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHRW240517P00085000 | 2024-03-26 9:42AM EDT | 85.00 | 10.70 | 14.60 | 16.00 | 0.00 | - | 2 | 0 | 62.89% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 14.60 | 19.50 | 0.00 | - | 3 | 0 | 110.60% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 0.00% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 125.88% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 22.20 | 26.90 | 0.00 | - | 1 | 0 | 130.81% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 24.60 | 29.40 | 0.00 | - | 1 | 0 | 137.55% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.