UK markets open in 4 hours 37 minutes
NIKKEI 225
38,213.44 -60.61 (-0.16%) HANG SENG
17,954.07 +191.04 (+1.08%) CRUDE OIL
79.30 +0.30 (+0.38%) GOLD FUTURES
2,334.40 +23.40 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,743.12 -1,812.81 (-3.81%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816C00060000 | 2024-03-06 1:19PM EDT | 60.00 | 14.70 | 11.30 | 14.20 | 0.00 | - | 29 | 29 | 45.26% |
| CHRW240816C00062500 | 2024-04-23 10:05AM EDT | 62.50 | 11.00 | 10.70 | 12.30 | 0.00 | - | 60 | 101 | 44.15% |
| CHRW240816C00065000 | 2024-05-01 1:17PM EDT | 65.00 | 9.04 | 8.60 | 11.10 | +0.24 | +2.73% | 2 | 42 | 47.38% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 5.60 | 7.90 | 0.00 | - | 1 | 41 | 35.16% |
| CHRW240816C00070000 | 2024-05-01 1:17PM EDT | 70.00 | 6.30 | 6.00 | 6.30 | +1.21 | +23.77% | 10 | 323 | 33.85% |
| CHRW240816C00072500 | 2024-04-30 11:39AM EDT | 72.50 | 4.02 | 4.70 | 4.90 | 0.00 | - | 39 | 275 | 32.72% |
| CHRW240816C00075000 | 2024-05-01 1:49PM EDT | 75.00 | 3.45 | 3.50 | 3.80 | +0.45 | +15.00% | 15 | 355 | 32.30% |
| CHRW240816C00077500 | 2024-04-30 1:50PM EDT | 77.50 | 2.15 | 2.55 | 2.80 | 0.00 | - | 16 | 617 | 31.31% |
| CHRW240816C00080000 | 2024-05-01 3:10PM EDT | 80.00 | 1.90 | 1.60 | 2.05 | +0.15 | +8.57% | 2 | 336 | 30.80% |
| CHRW240816C00082500 | 2024-05-01 3:16PM EDT | 82.50 | 1.35 | 1.05 | 1.45 | +0.15 | +12.50% | 555 | 1,068 | 30.23% |
| CHRW240816C00085000 | 2024-05-01 3:09PM EDT | 85.00 | 0.85 | 0.60 | 1.00 | +0.14 | +19.72% | 4 | 1,143 | 29.71% |
| CHRW240816C00087500 | 2024-04-24 12:52PM EDT | 87.50 | 0.38 | 0.30 | 0.65 | 0.00 | - | 5 | 43 | 28.98% |
| CHRW240816C00090000 | 2024-03-11 2:20PM EDT | 90.00 | 1.10 | 0.30 | 0.55 | 0.00 | - | 18 | 120 | 30.49% |
| CHRW240816C00092500 | 2024-05-01 9:30AM EDT | 92.50 | 0.30 | 0.10 | 0.95 | -0.25 | -45.45% | 2 | 2 | 38.38% |
| CHRW240816C00095000 | 2024-03-27 12:59PM EDT | 95.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 3 | 167 | 38.57% |
| CHRW240816C00100000 | 2024-04-11 9:41AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 43.56% |
| CHRW240816C00105000 | 2024-01-18 1:49PM EDT | 105.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 49.59% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 52.73% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 51.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 67.48% |
| CHRW240816P00050000 | 2024-04-30 11:27AM EDT | 50.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 412 | 41.75% |
| CHRW240816P00055000 | 2024-03-14 3:20PM EDT | 55.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 200 | 927 | 40.99% |
| CHRW240816P00060000 | 2024-04-24 11:36AM EDT | 60.00 | 1.20 | 0.15 | 1.10 | 0.00 | - | 1 | 225 | 35.01% |
| CHRW240816P00062500 | 2024-04-19 10:26AM EDT | 62.50 | 1.75 | 1.35 | 1.55 | 0.00 | - | 1 | 75 | 34.03% |
| CHRW240816P00065000 | 2024-05-01 3:43PM EDT | 65.00 | 1.96 | 1.65 | 2.30 | -0.44 | -18.33% | 505 | 661 | 34.38% |
| CHRW240816P00067500 | 2024-04-30 11:03AM EDT | 67.50 | 3.30 | 2.65 | 3.90 | 0.00 | - | 5 | 74 | 39.32% |
| CHRW240816P00070000 | 2024-04-30 11:28AM EDT | 70.00 | 4.30 | 3.50 | 3.80 | 0.00 | - | 8 | 61 | 31.14% |
| CHRW240816P00072500 | 2024-04-30 11:07AM EDT | 72.50 | 5.60 | 4.70 | 4.90 | 0.00 | - | 18 | 90 | 30.09% |
| CHRW240816P00075000 | 2024-04-30 3:50PM EDT | 75.00 | 6.80 | 6.00 | 6.30 | 0.00 | - | 10 | 173 | 29.65% |
| CHRW240816P00077500 | 2024-04-12 11:53AM EDT | 77.50 | 8.50 | 7.50 | 8.00 | 0.00 | - | 1 | 145 | 29.88% |
| CHRW240816P00080000 | 2024-05-01 12:45PM EDT | 80.00 | 9.80 | 9.20 | 10.00 | -0.20 | -2.00% | 1 | 58 | 31.12% |
| CHRW240816P00082500 | 2024-05-01 10:46AM EDT | 82.50 | 12.30 | 11.10 | 12.10 | -0.40 | -3.15% | 1 | 61 | 32.23% |
| CHRW240816P00085000 | 2024-03-22 11:34AM EDT | 85.00 | 11.20 | 13.10 | 15.90 | 0.00 | - | 1 | 20 | 46.24% |
| CHRW240816P00087500 | 2024-03-20 1:19PM EDT | 87.50 | 14.40 | 14.70 | 18.50 | 0.00 | - | 1 | 28 | 50.88% |
| CHRW240816P00090000 | 2024-04-01 11:13AM EDT | 90.00 | 16.90 | 17.80 | 20.70 | 0.00 | - | 1 | 2 | 52.20% |
| CHRW240816P00092500 | 2023-12-18 11:12AM EDT | 92.50 | 10.80 | 8.80 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 56.31% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 63.09% |
© 2024 Yahoo. All rights reserved.