C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230519C00075000 | 2022-10-24 2:46PM EST | 75.00 | 23.40 | 24.20 | 26.10 | 0.00 | - | - | 2 | 50.88% |
| CHRW230519C00090000 | 2022-11-18 10:14AM EST | 90.00 | 13.20 | 10.20 | 11.50 | 0.00 | - | 1 | 2 | 32.89% |
| CHRW230519C00092500 | 2023-01-19 11:55AM EST | 92.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHRW230519C00095000 | 2023-01-25 11:40AM EST | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRW230519C00097500 | 2023-01-26 9:54AM EST | 97.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW230519C00100000 | 2023-01-27 11:24AM EST | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CHRW230519C00105000 | 2023-01-26 3:55PM EST | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| CHRW230519C00110000 | 2023-01-26 3:44PM EST | 110.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CHRW230519C00115000 | 2023-01-26 1:05PM EST | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHRW230519C00120000 | 2023-01-24 12:19PM EST | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHRW230519C00125000 | 2023-01-25 9:30AM EST | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHRW230519C00130000 | 2022-10-19 2:21PM EST | 130.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 188 | 35.28% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230519P00055000 | 2022-11-02 2:00PM EST | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 2 | 55.57% |
| CHRW230519P00060000 | 2022-11-28 3:36PM EST | 60.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | - | 10 | 54.35% |
| CHRW230519P00065000 | 2023-01-11 3:48PM EST | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW230519P00070000 | 2023-01-20 12:10PM EST | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW230519P00075000 | 2023-01-27 2:21PM EST | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW230519P00080000 | 2023-01-27 11:34AM EST | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW230519P00082500 | 2023-01-26 12:39PM EST | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW230519P00085000 | 2023-01-24 10:45AM EST | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHRW230519P00087500 | 2023-01-24 1:54PM EST | 87.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHRW230519P00090000 | 2023-01-24 1:53PM EST | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CHRW230519P00092500 | 2023-01-26 12:38PM EST | 92.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CHRW230519P00095000 | 2023-01-27 10:07AM EST | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHRW230519P00097500 | 2023-01-26 12:22PM EST | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CHRW230519P00100000 | 2023-01-26 12:32PM EST | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHRW230519P00105000 | 2023-01-24 10:10AM EST | 105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW230519P00110000 | 2022-11-10 11:30AM EST | 110.00 | 18.50 | 15.60 | 17.10 | 0.00 | - | - | 1 | 43.95% |
| CHRW230519P00115000 | 2023-01-10 1:13PM EST | 115.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
