UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.62-0.76 (-0.73%)
At close: 04:00PM EST
100.97 -2.65 (-2.56%)
After hours: 06:31PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217C000750002022-08-04 1:07PM EST75.0034.2039.8042.700.00--0358.59%
CHRW230217C000800002023-01-23 9:51AM EST80.0015.6322.3025.200.00-15068.95%
CHRW230217C000850002023-01-10 10:54AM EST85.0010.1918.1019.400.00-202854.88%
CHRW230217C000875002023-01-18 12:31PM EST87.508.9315.8016.900.00-41653.81%
CHRW230217C000900002023-02-03 1:23PM EST90.0014.6413.6014.40-2.31-13.63%110352.25%
CHRW230217C000925002023-02-01 11:51AM EST92.509.6811.2011.800.00-151352.39%
CHRW230217C000950002023-02-02 1:54PM EST95.0013.008.909.600.00-937249.63%
CHRW230217C000975002023-02-03 3:45PM EST97.506.846.507.20-2.37-25.73%556241.60%
CHRW230217C001000002023-02-03 1:23PM EST100.005.514.505.00-0.18-3.16%41,07235.57%
CHRW230217C001050002023-02-03 3:59PM EST105.001.651.451.65-0.85-34.00%1632,59927.91%
CHRW230217C001100002023-02-03 3:09PM EST110.000.420.250.45-0.37-46.84%32,67228.86%
CHRW230217C001150002023-02-02 1:36PM EST115.000.250.000.400.00-245440.97%
CHRW230217C001200002023-02-02 1:55PM EST120.000.200.000.300.00-642249.27%
CHRW230217C001250002022-10-03 1:06PM EST125.001.200.000.750.00-360362.40%
CHRW230217C001300002022-11-04 2:15PM EST130.000.100.000.500.00-251,38066.50%
CHRW230217C001350002023-01-25 3:21PM EST135.000.050.000.200.00-11,96564.65%
CHRW230217C001400002022-11-22 12:06PM EST140.000.100.002.150.00-11,813113.33%
CHRW230217C001450002022-09-15 9:40AM EST145.000.500.002.200.00-13123.29%
CHRW230217C001500002022-08-26 12:27PM EST150.001.060.000.550.00-9629099.90%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217P000500002022-06-30 9:14AM EST50.000.400.000.700.00--10200.98%
CHRW230217P000550002023-01-10 1:11PM EST55.000.190.002.150.00--1223.63%
CHRW230217P000650002022-10-24 2:35PM EST65.000.630.000.500.00--10127.93%
CHRW230217P000700002023-02-02 9:30AM EST70.000.120.002.150.00-138150.98%
CHRW230217P000750002023-02-02 3:03PM EST75.000.100.001.000.00-19169107.52%
CHRW230217P000800002023-02-03 2:46PM EST80.000.100.000.20-0.54-84.37%2,5092,97066.02%
CHRW230217P000825002023-02-03 1:42PM EST82.500.300.050.50+0.15+100.00%111071.19%
CHRW230217P000850002023-02-03 1:54PM EST85.000.150.000.30-0.20-57.14%125656.35%
CHRW230217P000875002023-02-03 3:50PM EST87.500.190.000.25-0.01-5.00%1415754.79%
CHRW230217P000900002023-02-03 3:50PM EST90.000.250.200.25+0.07+38.89%9913,52647.31%
CHRW230217P000925002023-02-03 3:25PM EST92.500.300.250.35+0.05+20.00%123,31643.36%
CHRW230217P000950002023-02-03 3:55PM EST95.000.450.350.55-0.05-10.00%590540.63%
CHRW230217P000975002023-02-03 12:36PM EST97.500.690.500.70+0.09+15.00%1292,32834.86%
CHRW230217P001000002023-02-03 3:58PM EST100.001.000.951.05+0.07+7.53%81749830.76%
CHRW230217P001050002023-02-03 2:00PM EST105.002.852.753.00+0.55+23.91%1722927.52%
CHRW230217P001100002023-02-02 12:16PM EST110.004.706.306.700.00-47825.98%
CHRW230217P001150002022-10-31 9:57AM EST115.0017.4018.6019.500.00-127147.56%
CHRW230217P001200002022-08-26 12:27PM EST120.0011.2522.9023.700.00-5044156.18%
CHRW230217P001250002022-08-31 10:57AM EST125.0015.7027.3027.800.00-13162.45%
CHRW230217P001300002022-08-22 8:47AM EST130.0018.000.000.000.00-4460.00%
CHRW230217P001350002022-08-22 2:41PM EST135.0021.9031.4036.000.00-13130.08%