UK markets close in 8 hours

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.00+0.52 (+0.53%)
At close: 04:00PM EST
98.37 +0.37 (+0.38%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230519C000750002022-10-24 2:46PM EST75.0023.4024.2026.100.00--250.88%
CHRW230519C000900002022-11-18 10:14AM EST90.0013.2010.2011.500.00-1232.89%
CHRW230519C000925002023-01-19 11:55AM EST92.507.100.000.000.00-1200.00%
CHRW230519C000950002023-01-25 11:40AM EST95.008.900.000.000.00-300.00%
CHRW230519C000975002023-01-26 9:54AM EST97.506.640.000.000.00-100.00%
CHRW230519C001000002023-01-27 11:24AM EST100.006.100.000.000.00-1200.78%
CHRW230519C001050002023-01-26 3:55PM EST105.003.700.000.000.00-13303.13%
CHRW230519C001100002023-01-26 3:44PM EST110.002.150.000.000.00-2406.25%
CHRW230519C001150002023-01-26 1:05PM EST115.001.200.000.000.00-406.25%
CHRW230519C001200002023-01-24 12:19PM EST120.000.700.000.000.00-306.25%
CHRW230519C001250002023-01-25 9:30AM EST125.000.310.000.000.00-5012.50%
CHRW230519C001300002022-10-19 2:21PM EST130.000.850.550.700.00-118835.28%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230519P000550002022-11-02 2:00PM EST55.000.750.000.500.00--255.57%
CHRW230519P000600002022-11-28 3:36PM EST60.000.350.200.750.00--1054.35%
CHRW230519P000650002023-01-11 3:48PM EST65.000.510.000.000.00-1012.50%
CHRW230519P000700002023-01-20 12:10PM EST70.000.800.000.000.00-1012.50%
CHRW230519P000750002023-01-27 2:21PM EST75.000.850.000.000.00-1012.50%
CHRW230519P000800002023-01-27 11:34AM EST80.001.300.000.000.00-106.25%
CHRW230519P000825002023-01-26 12:39PM EST82.501.800.000.000.00-106.25%
CHRW230519P000850002023-01-24 10:45AM EST85.001.900.000.000.00-306.25%
CHRW230519P000875002023-01-24 1:54PM EST87.502.350.000.000.00-306.25%
CHRW230519P000900002023-01-24 1:53PM EST90.002.950.000.000.00-603.13%
CHRW230519P000925002023-01-26 12:38PM EST92.504.200.000.000.00-303.13%
CHRW230519P000950002023-01-27 10:07AM EST95.004.500.000.000.00-201.56%
CHRW230519P000975002023-01-26 12:22PM EST97.506.300.000.000.00-200.39%
CHRW230519P001000002023-01-26 12:32PM EST100.007.400.000.000.00-400.00%
CHRW230519P001050002023-01-24 10:10AM EST105.009.200.000.000.00-200.00%
CHRW230519P001100002022-11-10 11:30AM EST110.0018.5015.6017.100.00--143.95%
CHRW230519P001150002023-01-10 1:13PM EST115.0023.100.000.000.00--00.00%