UK markets open in 6 hours 50 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230120C000450002021-10-22 9:51AM EDT45.0054.8049.2053.300.00-220.00%
CHRW230120C000550002021-11-10 7:54AM EDT55.0040.0347.5052.000.00--10.00%
CHRW230120C000600002022-02-08 3:13PM EDT60.0030.0041.2044.700.00-5100.00%
CHRW230120C000650002022-02-08 2:58PM EDT65.0023.0036.9040.300.00-140.00%
CHRW230120C000700002021-10-26 9:30AM EDT70.0028.9025.8028.300.00-230.00%
CHRW230120C000750002022-07-06 10:00AM EDT75.0025.5033.1035.100.00-19200.00%
CHRW230120C000775002022-05-17 12:15PM EDT77.5033.5025.5028.100.00-160.00%
CHRW230120C000800002022-07-27 2:35PM EDT80.0023.0031.8034.300.00-11648.19%
CHRW230120C000825002022-06-13 11:38AM EDT82.5021.7017.2018.100.00-3100.00%
CHRW230120C000850002022-08-08 11:46AM EDT85.0028.3228.1028.900.00-2839.21%
CHRW230120C000875002022-08-04 3:50PM EDT87.5022.0026.0026.900.00-12839.30%
CHRW230120C000900002022-07-27 2:35PM EDT90.0015.3023.9024.400.00-23336.21%
CHRW230120C000925002022-04-13 3:28PM EDT92.5015.7018.6019.900.00-13019.61%
CHRW230120C000950002022-08-04 9:30AM EDT95.0017.6019.9020.700.00-102036.36%
CHRW230120C000975002022-05-26 1:31PM EDT97.5016.7013.2014.100.00-6570.00%
CHRW230120C001000002022-08-09 11:19AM EDT100.0017.4916.1016.50+2.79+18.98%71,07333.00%
CHRW230120C001050002022-08-08 3:14PM EDT105.0012.3012.7013.000.00-11,97731.43%
CHRW230120C001100002022-08-08 1:27PM EDT110.009.659.7010.000.00-11,60730.32%
CHRW230120C001150002022-08-09 9:32AM EDT115.007.107.207.50-0.10-1.39%461229.49%
CHRW230120C001200002022-08-09 10:21AM EDT120.005.845.206.10+0.74+14.51%82,06730.98%
CHRW230120C001250002022-08-08 10:05AM EDT125.003.203.603.900.00-12,42928.31%
CHRW230120C001300002022-08-09 10:31AM EDT130.002.852.352.95+0.55+23.91%101,41628.91%
CHRW230120C001350002022-08-08 10:46AM EDT135.001.501.452.000.00-12,22128.36%
CHRW230120C001400002022-07-19 2:58PM EDT140.000.500.901.550.00-47129.24%
CHRW230120C001450002022-08-09 9:32AM EDT145.000.730.500.80-0.57-43.85%277227.08%
CHRW230120C001500002022-06-14 9:57AM EDT150.002.500.050.800.00-120429.63%
CHRW230120C001550002022-08-09 9:32AM EDT155.000.380.000.75+0.31+442.86%23231.59%
CHRW230120C001600002022-06-14 10:41AM EDT160.000.660.000.850.00-61234.82%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230120P000450002021-11-10 7:54AM EDT45.000.650.251.400.00-71483.23%
CHRW230120P000500002021-11-10 12:20PM EDT50.000.500.100.950.00-61068.21%
CHRW230120P000550002022-06-06 2:37PM EDT55.000.610.100.950.00-5560.99%
CHRW230120P000600002022-07-14 3:14PM EDT60.000.750.000.750.00-1351.07%
CHRW230120P000650002022-05-17 12:14PM EDT65.000.801.201.550.00-8522359.99%
CHRW230120P000700002022-06-28 12:22PM EDT70.001.250.302.500.00-111753.49%
CHRW230120P000750002022-07-28 11:42AM EDT75.000.800.150.900.00-31,81142.09%
CHRW230120P000775002022-06-27 3:11PM EDT77.501.901.551.700.00-114746.66%
CHRW230120P000800002022-07-05 11:30AM EDT80.003.001.001.250.00-195839.87%
CHRW230120P000825002022-08-05 11:53AM EDT82.501.161.001.150.00-120436.18%
CHRW230120P000850002022-08-05 2:37PM EDT85.001.441.251.400.00-23285035.40%
CHRW230120P000875002022-08-05 2:23PM EDT87.501.751.502.000.00-13836.63%
CHRW230120P000900002022-07-05 11:25AM EDT90.005.502.302.500.00-125236.56%
CHRW230120P000925002022-08-08 1:19PM EDT92.502.252.252.450.00-382033.23%
CHRW230120P000950002022-08-09 9:47AM EDT95.002.702.702.95+0.05+1.89%1150932.67%
CHRW230120P000975002022-07-05 11:24AM EDT97.508.304.004.300.00-16635.47%
CHRW230120P001000002022-08-08 12:21PM EDT100.003.903.804.100.00-125131.21%
CHRW230120P001050002022-08-08 3:50PM EDT105.005.505.405.700.00-1472430.21%
CHRW230120P001100002022-08-08 12:03PM EDT110.007.307.307.700.00-2183429.18%
CHRW230120P001150002022-08-08 11:43AM EDT115.009.809.8011.100.00-54431.38%
CHRW230120P001200002022-08-08 12:55PM EDT120.0012.9012.7013.200.00-124827.75%
CHRW230120P001250002022-08-08 10:51AM EDT125.0016.0016.1016.500.00-13526.66%
CHRW230120P001300002022-08-02 1:44PM EDT130.0022.7019.6021.100.00-14529.40%
CHRW230120P001350002022-07-29 12:26PM EDT135.0026.4024.1025.100.00-11328.68%
CHRW230120P001400002021-11-10 7:54AM EDT140.0049.9037.0040.500.00--265.94%
CHRW230120P001450002021-11-10 7:54AM EDT145.0052.7041.1045.300.00--467.93%