UK markets open in 6 hours 50 minutes
NIKKEI 225
27,999.96 0.00 (0.00%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.59 +0.09 (+0.10%) GOLD FUTURES
1,810.60 -1.70 (-0.09%) DOW
32,774.41 -58.13 (-0.18%) BTC-GBP
19,144.41 -680.86 (-3.43%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230120C00045000 | 2021-10-22 9:51AM EDT | 45.00 | 54.80 | 49.20 | 53.30 | 0.00 | - | 2 | 2 | 0.00% |
| CHRW230120C00055000 | 2021-11-10 7:54AM EDT | 55.00 | 40.03 | 47.50 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| CHRW230120C00060000 | 2022-02-08 3:13PM EDT | 60.00 | 30.00 | 41.20 | 44.70 | 0.00 | - | 5 | 10 | 0.00% |
| CHRW230120C00065000 | 2022-02-08 2:58PM EDT | 65.00 | 23.00 | 36.90 | 40.30 | 0.00 | - | 1 | 4 | 0.00% |
| CHRW230120C00070000 | 2021-10-26 9:30AM EDT | 70.00 | 28.90 | 25.80 | 28.30 | 0.00 | - | 2 | 3 | 0.00% |
| CHRW230120C00075000 | 2022-07-06 10:00AM EDT | 75.00 | 25.50 | 33.10 | 35.10 | 0.00 | - | 19 | 20 | 0.00% |
| CHRW230120C00077500 | 2022-05-17 12:15PM EDT | 77.50 | 33.50 | 25.50 | 28.10 | 0.00 | - | 1 | 6 | 0.00% |
| CHRW230120C00080000 | 2022-07-27 2:35PM EDT | 80.00 | 23.00 | 31.80 | 34.30 | 0.00 | - | 1 | 16 | 48.19% |
| CHRW230120C00082500 | 2022-06-13 11:38AM EDT | 82.50 | 21.70 | 17.20 | 18.10 | 0.00 | - | 3 | 10 | 0.00% |
| CHRW230120C00085000 | 2022-08-08 11:46AM EDT | 85.00 | 28.32 | 28.10 | 28.90 | 0.00 | - | 2 | 8 | 39.21% |
| CHRW230120C00087500 | 2022-08-04 3:50PM EDT | 87.50 | 22.00 | 26.00 | 26.90 | 0.00 | - | 1 | 28 | 39.30% |
| CHRW230120C00090000 | 2022-07-27 2:35PM EDT | 90.00 | 15.30 | 23.90 | 24.40 | 0.00 | - | 2 | 33 | 36.21% |
| CHRW230120C00092500 | 2022-04-13 3:28PM EDT | 92.50 | 15.70 | 18.60 | 19.90 | 0.00 | - | 1 | 30 | 19.61% |
| CHRW230120C00095000 | 2022-08-04 9:30AM EDT | 95.00 | 17.60 | 19.90 | 20.70 | 0.00 | - | 10 | 20 | 36.36% |
| CHRW230120C00097500 | 2022-05-26 1:31PM EDT | 97.50 | 16.70 | 13.20 | 14.10 | 0.00 | - | 6 | 57 | 0.00% |
| CHRW230120C00100000 | 2022-08-09 11:19AM EDT | 100.00 | 17.49 | 16.10 | 16.50 | +2.79 | +18.98% | 7 | 1,073 | 33.00% |
| CHRW230120C00105000 | 2022-08-08 3:14PM EDT | 105.00 | 12.30 | 12.70 | 13.00 | 0.00 | - | 1 | 1,977 | 31.43% |
| CHRW230120C00110000 | 2022-08-08 1:27PM EDT | 110.00 | 9.65 | 9.70 | 10.00 | 0.00 | - | 1 | 1,607 | 30.32% |
| CHRW230120C00115000 | 2022-08-09 9:32AM EDT | 115.00 | 7.10 | 7.20 | 7.50 | -0.10 | -1.39% | 4 | 612 | 29.49% |
| CHRW230120C00120000 | 2022-08-09 10:21AM EDT | 120.00 | 5.84 | 5.20 | 6.10 | +0.74 | +14.51% | 8 | 2,067 | 30.98% |
| CHRW230120C00125000 | 2022-08-08 10:05AM EDT | 125.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 1 | 2,429 | 28.31% |
| CHRW230120C00130000 | 2022-08-09 10:31AM EDT | 130.00 | 2.85 | 2.35 | 2.95 | +0.55 | +23.91% | 10 | 1,416 | 28.91% |
| CHRW230120C00135000 | 2022-08-08 10:46AM EDT | 135.00 | 1.50 | 1.45 | 2.00 | 0.00 | - | 1 | 2,221 | 28.36% |
| CHRW230120C00140000 | 2022-07-19 2:58PM EDT | 140.00 | 0.50 | 0.90 | 1.55 | 0.00 | - | 4 | 71 | 29.24% |
| CHRW230120C00145000 | 2022-08-09 9:32AM EDT | 145.00 | 0.73 | 0.50 | 0.80 | -0.57 | -43.85% | 2 | 772 | 27.08% |
| CHRW230120C00150000 | 2022-06-14 9:57AM EDT | 150.00 | 2.50 | 0.05 | 0.80 | 0.00 | - | 1 | 204 | 29.63% |
| CHRW230120C00155000 | 2022-08-09 9:32AM EDT | 155.00 | 0.38 | 0.00 | 0.75 | +0.31 | +442.86% | 2 | 32 | 31.59% |
| CHRW230120C00160000 | 2022-06-14 10:41AM EDT | 160.00 | 0.66 | 0.00 | 0.85 | 0.00 | - | 6 | 12 | 34.82% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230120P00045000 | 2021-11-10 7:54AM EDT | 45.00 | 0.65 | 0.25 | 1.40 | 0.00 | - | 7 | 14 | 83.23% |
| CHRW230120P00050000 | 2021-11-10 12:20PM EDT | 50.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | 6 | 10 | 68.21% |
| CHRW230120P00055000 | 2022-06-06 2:37PM EDT | 55.00 | 0.61 | 0.10 | 0.95 | 0.00 | - | 5 | 5 | 60.99% |
| CHRW230120P00060000 | 2022-07-14 3:14PM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.07% |
| CHRW230120P00065000 | 2022-05-17 12:14PM EDT | 65.00 | 0.80 | 1.20 | 1.55 | 0.00 | - | 85 | 223 | 59.99% |
| CHRW230120P00070000 | 2022-06-28 12:22PM EDT | 70.00 | 1.25 | 0.30 | 2.50 | 0.00 | - | 1 | 117 | 53.49% |
| CHRW230120P00075000 | 2022-07-28 11:42AM EDT | 75.00 | 0.80 | 0.15 | 0.90 | 0.00 | - | 3 | 1,811 | 42.09% |
| CHRW230120P00077500 | 2022-06-27 3:11PM EDT | 77.50 | 1.90 | 1.55 | 1.70 | 0.00 | - | 1 | 147 | 46.66% |
| CHRW230120P00080000 | 2022-07-05 11:30AM EDT | 80.00 | 3.00 | 1.00 | 1.25 | 0.00 | - | 1 | 958 | 39.87% |
| CHRW230120P00082500 | 2022-08-05 11:53AM EDT | 82.50 | 1.16 | 1.00 | 1.15 | 0.00 | - | 1 | 204 | 36.18% |
| CHRW230120P00085000 | 2022-08-05 2:37PM EDT | 85.00 | 1.44 | 1.25 | 1.40 | 0.00 | - | 232 | 850 | 35.40% |
| CHRW230120P00087500 | 2022-08-05 2:23PM EDT | 87.50 | 1.75 | 1.50 | 2.00 | 0.00 | - | 1 | 38 | 36.63% |
| CHRW230120P00090000 | 2022-07-05 11:25AM EDT | 90.00 | 5.50 | 2.30 | 2.50 | 0.00 | - | 1 | 252 | 36.56% |
| CHRW230120P00092500 | 2022-08-08 1:19PM EDT | 92.50 | 2.25 | 2.25 | 2.45 | 0.00 | - | 3 | 820 | 33.23% |
| CHRW230120P00095000 | 2022-08-09 9:47AM EDT | 95.00 | 2.70 | 2.70 | 2.95 | +0.05 | +1.89% | 11 | 509 | 32.67% |
| CHRW230120P00097500 | 2022-07-05 11:24AM EDT | 97.50 | 8.30 | 4.00 | 4.30 | 0.00 | - | 1 | 66 | 35.47% |
| CHRW230120P00100000 | 2022-08-08 12:21PM EDT | 100.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 251 | 31.21% |
| CHRW230120P00105000 | 2022-08-08 3:50PM EDT | 105.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 14 | 724 | 30.21% |
| CHRW230120P00110000 | 2022-08-08 12:03PM EDT | 110.00 | 7.30 | 7.30 | 7.70 | 0.00 | - | 21 | 834 | 29.18% |
| CHRW230120P00115000 | 2022-08-08 11:43AM EDT | 115.00 | 9.80 | 9.80 | 11.10 | 0.00 | - | 5 | 44 | 31.38% |
| CHRW230120P00120000 | 2022-08-08 12:55PM EDT | 120.00 | 12.90 | 12.70 | 13.20 | 0.00 | - | 12 | 48 | 27.75% |
| CHRW230120P00125000 | 2022-08-08 10:51AM EDT | 125.00 | 16.00 | 16.10 | 16.50 | 0.00 | - | 1 | 35 | 26.66% |
| CHRW230120P00130000 | 2022-08-02 1:44PM EDT | 130.00 | 22.70 | 19.60 | 21.10 | 0.00 | - | 1 | 45 | 29.40% |
| CHRW230120P00135000 | 2022-07-29 12:26PM EDT | 135.00 | 26.40 | 24.10 | 25.10 | 0.00 | - | 1 | 13 | 28.68% |
| CHRW230120P00140000 | 2021-11-10 7:54AM EDT | 140.00 | 49.90 | 37.00 | 40.50 | 0.00 | - | - | 2 | 65.94% |
| CHRW230120P00145000 | 2021-11-10 7:54AM EDT | 145.00 | 52.70 | 41.10 | 45.30 | 0.00 | - | - | 4 | 67.93% |
© 2022 Yahoo. All rights reserved.
