UK markets open in 4 hours 27 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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217C000750002022-08-04 2:07PM EDT75.0034.2036.9039.000.00--348.58%
CHRW230217C000850002022-06-21 2:00PM EDT85.0020.9020.3020.800.00--70.00%
CHRW230217C000950002022-07-18 10:14AM EDT95.0012.1120.8021.600.00-1137.34%
CHRW230217C001050002022-08-05 2:03PM EDT105.0011.8013.6014.900.00-371,21535.38%
CHRW230217C001100002022-07-29 10:43AM EDT110.008.7010.4012.000.00-12,82934.31%
CHRW230217C001150002022-08-01 3:27PM EDT115.007.228.309.500.00-20023933.44%
CHRW230217C001200002022-08-02 1:37PM EDT120.005.006.107.400.00-2818232.72%
CHRW230217C001250002022-08-05 12:24PM EDT125.003.204.305.600.00-337331.90%
CHRW230217C001300002022-08-08 1:44PM EDT130.003.302.954.200.00-318931.35%
CHRW230217C001350002022-08-08 12:18PM EDT135.002.101.953.000.00-501,41130.49%
CHRW230217C001400002022-08-08 1:38PM EDT140.001.551.003.500.00-31,81335.84%
CHRW230217C001450002022-08-09 10:44AM EDT145.001.15--+1.15---0.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217P000500002022-06-30 10:14AM EDT50.000.400.000.700.00--1058.64%
CHRW230217P000850002022-08-02 1:45PM EDT85.002.101.652.000.00-404036.63%
CHRW230217P000900002022-08-01 3:27PM EDT90.002.682.402.650.00-30030034.56%
CHRW230217P000950002022-08-02 10:13AM EDT95.004.203.303.700.00--1133.45%
CHRW230217P001000002022-08-02 3:21PM EDT100.005.404.605.100.00-61032.59%
CHRW230217P001050002022-08-04 11:30AM EDT105.007.256.106.700.00-514131.28%
CHRW230217P001100002022-08-02 10:44AM EDT110.009.708.208.700.00-120130.12%
CHRW230217P001150002022-08-08 2:04PM EDT115.0011.0010.6012.100.00-122732.09%
CHRW230217P001250002022-08-03 2:15PM EDT125.0018.6015.4017.400.00-11027.77%
CHRW230217P001350002022-08-03 1:24PM EDT135.0026.8024.4026.700.00-1233.11%