UK markets open in 4 hours 5 minutes

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.96+0.77 (+0.69%)
At close: 04:00PM EDT
111.96 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW220819C000600002022-07-21 3:55PM EDT60.0041.4050.1053.500.00-11280.08%
CHRW220819C000700002022-06-28 1:08PM EDT70.0032.1037.6038.400.00-1120.00%
CHRW220819C000750002022-07-13 11:28AM EDT75.0019.8036.2037.300.00-412138.48%
CHRW220819C000825002022-06-21 11:35AM EDT82.5019.8018.5020.000.00--00.00%
CHRW220819C000850002022-08-02 1:44PM EDT85.0023.6026.7027.300.00-42271.88%
CHRW220819C000875002022-07-21 1:31PM EDT87.5014.5024.1025.100.00-1378.13%
CHRW220819C000900002022-07-25 10:11AM EDT90.0012.4721.6022.400.00-53858.20%
CHRW220819C000925002022-07-28 9:48AM EDT92.5013.2919.2020.000.00-11,98862.99%
CHRW220819C000950002022-08-04 10:06AM EDT95.0013.8516.8017.500.00-11,17758.79%
CHRW220819C000975002022-07-28 10:58AM EDT97.5011.2014.2014.800.00-251,51858.15%
CHRW220819C001000002022-08-09 3:08PM EDT100.0011.7011.1012.60-0.01-0.09%431459.18%
CHRW220819C001050002022-08-09 3:05PM EDT105.007.347.207.60+0.16+2.23%121,71840.14%
CHRW220819C001100002022-08-09 3:05PM EDT110.003.343.203.50+0.42+14.38%491,31232.67%
CHRW220819C001150002022-08-09 1:25PM EDT115.001.200.901.05+0.45+60.00%254,75330.03%
CHRW220819C001200002022-08-09 12:34PM EDT120.000.300.100.30+0.15+100.00%317,23632.81%
CHRW220819C001250002022-08-09 10:13AM EDT125.000.130.000.25+0.05+62.50%274244.19%
CHRW220819C001300002022-07-29 9:54AM EDT130.000.050.000.750.00-51,41361.04%
CHRW220819C001350002022-07-28 9:31AM EDT135.000.260.000.200.00-110556.74%
CHRW220819C001450002022-03-02 10:30AM EDT145.000.450.000.800.00-2494.14%
CHRW220819C001550002022-06-13 3:25PM EDT155.000.050.000.750.00-5025111.23%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW220819P000550002022-07-01 3:24PM EDT55.000.050.000.500.00-22216.99%
CHRW220819P000650002022-08-09 10:57AM EDT65.000.050.000.10-0.05-50.00%3326135.94%
CHRW220819P000700002022-07-27 12:24PM EDT70.000.100.000.100.00-2105119.14%
CHRW220819P000750002022-08-01 11:25AM EDT75.000.100.000.200.00-2212113.28%
CHRW220819P000800002022-07-29 9:47AM EDT80.000.060.000.200.00-102,07097.07%
CHRW220819P000825002022-07-27 12:24PM EDT82.500.380.000.200.00-14189.26%
CHRW220819P000850002022-08-03 1:34PM EDT85.000.090.000.200.00-2025481.64%
CHRW220819P000875002022-08-01 11:28AM EDT87.500.100.000.200.00-12,52374.02%
CHRW220819P000900002022-08-08 1:02PM EDT90.000.100.000.200.00-18162966.80%
CHRW220819P000925002022-08-09 3:50PM EDT92.500.050.000.60-0.11-68.75%124273.05%
CHRW220819P000950002022-08-05 10:15AM EDT95.000.300.000.750.00-122668.07%
CHRW220819P000975002022-08-02 10:02AM EDT97.500.300.000.200.00-132851.66%
CHRW220819P001000002022-08-09 10:14AM EDT100.000.050.000.25-0.10-66.67%844846.19%
CHRW220819P001050002022-08-09 10:35AM EDT105.000.200.300.45-0.11-35.48%1277035.65%
CHRW220819P001100002022-08-09 2:02PM EDT110.001.251.251.40-0.25-16.67%2414630.64%
CHRW220819P001150002022-08-09 1:37PM EDT115.003.603.804.20-3.20-47.06%8831.74%
CHRW220819P001250002022-08-04 11:28AM EDT125.0016.4012.8013.500.00-4251.32%
CHRW220819P001300002022-04-28 10:49AM EDT130.0023.5024.8026.300.00--0186.55%
CHRW220819P001350002022-08-08 11:45AM EDT135.0023.1022.6023.500.00-1375.78%