UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.28-0.15 (-0.13%)
At close: 04:00PM EDT
117.04 -0.24 (-0.20%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW221118C000600002022-06-16 2:48PM EDT60.0042.1036.7041.300.00--110.00%
CHRW221118C000800002022-07-27 2:35PM EDT80.0022.3036.2038.900.00--560.47%
CHRW221118C000850002022-07-21 1:31PM EDT85.0018.6031.7033.700.00-5151.00%
CHRW221118C000900002022-08-04 9:59AM EDT90.0020.1027.8029.700.00--052.37%
CHRW221118C000925002022-07-29 11:26AM EDT92.5018.7025.2026.300.00-1941.48%
CHRW221118C000950002022-07-28 10:12AM EDT95.0013.9023.4023.800.00-5838.09%
CHRW221118C000975002022-08-04 3:50PM EDT97.5013.0021.2022.100.00-151640.43%
CHRW221118C001000002022-08-10 9:30AM EDT100.0016.0519.1019.600.00-12536.77%
CHRW221118C001050002022-08-09 11:03AM EDT105.0012.1015.2015.500.00-221634.39%
CHRW221118C001100002022-08-11 10:40AM EDT110.0012.1011.5011.800.00-57732.45%
CHRW221118C001150002022-08-12 3:56PM EDT115.008.508.308.70-0.45-5.03%9933031.29%
CHRW221118C001200002022-08-10 3:39PM EDT120.005.105.806.100.00-5374130.12%
CHRW221118C001250002022-08-12 2:50PM EDT125.003.903.804.10-0.10-2.50%1161,38329.27%
CHRW221118C001300002022-08-11 3:59PM EDT130.002.502.402.600.00-6357228.43%
CHRW221118C001350002022-08-11 1:45PM EDT135.001.401.451.600.00-1133527.95%
CHRW221118C001400002022-08-11 12:44PM EDT140.000.810.800.950.00-412927.61%
CHRW221118C001450002022-05-31 12:32PM EDT145.000.600.100.750.00-194029.52%
CHRW221118C001600002022-06-14 10:41AM EDT160.000.580.000.700.00--038.50%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW221118P000650002022-07-13 10:44AM EDT65.000.650.000.750.00-12562.40%
CHRW221118P000700002022-07-07 2:22PM EDT70.000.930.000.650.00-313354.10%
CHRW221118P000750002022-06-24 9:30AM EDT75.001.300.700.950.00-11157.72%
CHRW221118P000800002022-08-11 9:30AM EDT80.000.050.000.500.00-19939545.51%
CHRW221118P000850002022-08-10 9:45AM EDT85.000.600.050.000.00-53012.50%
CHRW221118P000900002022-08-12 9:30AM EDT90.000.680.650.80-0.02-2.86%611237.60%
CHRW221118P000925002022-07-26 9:59AM EDT92.504.600.851.000.00-18136.67%
CHRW221118P000950002022-08-09 12:12PM EDT95.001.591.101.200.00-19735.38%
CHRW221118P000975002022-08-11 12:02PM EDT97.501.451.351.550.00-1534.96%
CHRW221118P001000002022-08-11 3:03PM EDT100.001.901.701.900.00-42034.03%
CHRW221118P001050002022-08-11 3:02PM EDT105.002.902.702.850.00-11416332.42%
CHRW221118P001100002022-08-12 3:06PM EDT110.004.204.004.30+0.40+10.53%610231.45%
CHRW221118P001150002022-08-12 9:46AM EDT115.006.305.906.10+0.20+3.28%38429.96%
CHRW221118P001250002022-08-11 12:23PM EDT125.0011.5011.1011.600.00-121228.32%
CHRW221118P001350002022-08-03 2:49PM EDT135.0025.8018.9019.200.00-3327.22%