UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,129.10 -2,304.83 (-4.57%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 2023-12-06 11:53AM EDT | 42.50 | 43.70 | 46.20 | 47.30 | 0.00 | - | 1 | 3 | 676.22% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 651.07% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 21.20 | 25.50 | 0.00 | - | 25 | 24 | 183.59% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 120.22% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 142.29% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 6.10 | 6.80 | 0.00 | - | 2 | 1 | 47.36% |
| CHRW240517C00067500 | 2024-04-23 1:16PM EDT | 67.50 | 4.65 | 4.60 | 4.80 | 0.00 | - | 2 | 48 | 43.97% |
| CHRW240517C00070000 | 2024-04-30 3:54PM EDT | 70.00 | 3.00 | 3.00 | 3.20 | +0.28 | +10.29% | 47 | 1,118 | 42.77% |
| CHRW240517C00072500 | 2024-04-30 11:15AM EDT | 72.50 | 1.60 | 1.75 | 1.90 | -0.50 | -23.81% | 22 | 931 | 40.63% |
| CHRW240517C00075000 | 2024-04-30 10:47AM EDT | 75.00 | 0.88 | 0.90 | 1.05 | -0.38 | -30.16% | 2 | 764 | 39.75% |
| CHRW240517C00077500 | 2024-04-30 3:54PM EDT | 77.50 | 0.50 | 0.35 | 0.60 | 0.00 | - | 3 | 478 | 40.92% |
| CHRW240517C00080000 | 2024-04-29 11:31AM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 7 | 463 | 40.82% |
| CHRW240517C00082500 | 2024-04-29 2:38PM EDT | 82.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 300 | 516 | 43.95% |
| CHRW240517C00085000 | 2024-04-26 10:40AM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 53.03% |
| CHRW240517C00087500 | 2024-04-26 10:36AM EDT | 87.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 53.61% |
| CHRW240517C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 79 | 57.42% |
| CHRW240517C00092500 | 2024-04-17 10:34AM EDT | 92.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 116 | 75.20% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 78.22% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 83.59% |
| CHRW240517C00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 825 | 91.60% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 50.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 101.76% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 122.66% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 138.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 2024-01-05 3:47PM EDT | 42.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 147.66% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 25 | 54.88% |
| CHRW240517P00060000 | 2024-04-26 1:07PM EDT | 60.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 109 | 46.78% |
| CHRW240517P00062500 | 2024-04-30 1:04PM EDT | 62.50 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 3 | 184 | 44.29% |
| CHRW240517P00065000 | 2024-04-30 1:09PM EDT | 65.00 | 0.64 | 0.45 | 0.60 | +0.14 | +28.00% | 105 | 2,294 | 42.43% |
| CHRW240517P00067500 | 2024-04-30 3:41PM EDT | 67.50 | 1.15 | 1.00 | 1.10 | +0.15 | +15.00% | 470 | 231 | 40.19% |
| CHRW240517P00070000 | 2024-04-30 3:56PM EDT | 70.00 | 1.90 | 1.80 | 1.95 | +0.12 | +6.74% | 135 | 864 | 38.72% |
| CHRW240517P00072500 | 2024-04-30 11:37AM EDT | 72.50 | 3.50 | 3.00 | 3.30 | +0.65 | +22.81% | 20 | 605 | 39.01% |
| CHRW240517P00075000 | 2024-04-30 11:47AM EDT | 75.00 | 5.20 | 4.50 | 5.10 | -0.20 | -3.70% | 2 | 313 | 40.70% |
| CHRW240517P00077500 | 2024-04-29 10:13AM EDT | 77.50 | 6.50 | 6.60 | 7.40 | 0.00 | - | 5 | 175 | 47.71% |
| CHRW240517P00080000 | 2024-04-25 12:16PM EDT | 80.00 | 10.00 | 7.00 | 11.30 | 0.00 | - | 2 | 10 | 85.55% |
| CHRW240517P00082500 | 2023-12-05 12:06PM EDT | 82.50 | 4.50 | 2.85 | 3.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHRW240517P00085000 | 2024-03-26 9:42AM EDT | 85.00 | 10.70 | 14.60 | 16.00 | 0.00 | - | 2 | 0 | 84.33% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 14.30 | 18.90 | 0.00 | - | 3 | 0 | 50.00% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 0.00% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 19.00 | 23.80 | 0.00 | - | 1 | 0 | 130.76% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 21.50 | 26.10 | 0.00 | - | 1 | 0 | 133.89% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 24.00 | 28.90 | 0.00 | - | 1 | 0 | 147.71% |
| CHRW240517P00100000 | 2023-12-06 4:32PM EDT | 100.00 | 15.00 | 11.30 | 13.80 | 0.00 | - | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 2023-11-02 12:18PM EDT | 110.00 | 27.30 | 24.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.