UK markets open in 7 hours 50 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,126.57 -2,092.12 (-4.34%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115C00065000 | 2024-04-26 9:55AM EDT | 65.00 | 9.90 | 9.50 | 11.30 | 0.00 | - | 32 | 66 | 35.82% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 7.50 | 10.00 | -2.00 | -17.54% | 1 | 16 | 36.51% |
| CHRW241115C00070000 | 2024-05-01 3:09PM EDT | 70.00 | 8.30 | 7.80 | 8.20 | +1.30 | +18.57% | 1 | 27 | 34.03% |
| CHRW241115C00072500 | 2024-05-01 12:38PM EDT | 72.50 | 6.23 | 6.50 | 6.80 | +0.53 | +9.30% | 1 | 48 | 32.96% |
| CHRW241115C00075000 | 2024-04-18 1:18PM EDT | 75.00 | 4.40 | 5.20 | 5.60 | 0.00 | - | 41 | 54 | 32.19% |
| CHRW241115C00077500 | 2024-04-02 2:14PM EDT | 77.50 | 4.90 | 4.30 | 4.60 | 0.00 | - | - | 1 | 31.73% |
| CHRW241115C00080000 | 2024-04-30 10:14AM EDT | 80.00 | 2.85 | 3.40 | 3.70 | 0.00 | - | 1 | 6 | 31.12% |
| CHRW241115C00082500 | 2024-04-11 9:41AM EDT | 82.50 | 3.25 | 2.65 | 2.90 | 0.00 | - | 3 | 4 | 30.36% |
| CHRW241115C00085000 | 2024-05-01 1:51PM EDT | 85.00 | 2.05 | 1.05 | 2.25 | +0.65 | +46.43% | 21 | 30 | 29.76% |
| CHRW241115C00095000 | 2024-03-19 10:35AM EDT | 95.00 | 1.05 | 0.30 | 0.55 | 0.00 | - | 50 | 50 | 26.17% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115P00045000 | 2024-04-16 11:10AM EDT | 45.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | - | 1 | 43.99% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.25 | 0.55 | 0.00 | - | 3 | 22 | 38.99% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 221 | 37.26% |
| CHRW241115P00055000 | 2024-05-01 2:09PM EDT | 55.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 1 | 222 | 35.65% |
| CHRW241115P00060000 | 2024-04-23 12:29PM EDT | 60.00 | 2.20 | 1.95 | 2.20 | 0.00 | - | 1 | 58 | 33.83% |
| CHRW241115P00065000 | 2024-04-16 9:44AM EDT | 65.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 31.97% |
| CHRW241115P00067500 | 2024-04-16 10:03AM EDT | 67.50 | 5.70 | 4.00 | 4.40 | 0.00 | - | 1 | 2 | 31.40% |
| CHRW241115P00070000 | 2024-04-01 3:10PM EDT | 70.00 | 4.68 | 4.80 | 5.20 | 0.00 | - | 3 | 5 | 29.64% |
| CHRW241115P00072500 | 2024-03-26 11:55AM EDT | 72.50 | 5.83 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 32.46% |
| CHRW241115P00075000 | 2024-04-15 9:56AM EDT | 75.00 | 8.70 | 7.40 | 8.10 | 0.00 | - | - | 15 | 30.27% |
| CHRW241115P00077500 | 2024-04-18 9:58AM EDT | 77.50 | 10.70 | 8.80 | 9.40 | 0.00 | - | 1 | 46 | 28.81% |
| CHRW241115P00080000 | 2024-04-29 10:11AM EDT | 80.00 | 11.00 | 9.10 | 11.50 | 0.00 | - | 1 | 3 | 30.59% |
| CHRW241115P00082500 | 2024-04-30 11:35AM EDT | 82.50 | 13.50 | 12.20 | 12.90 | 0.00 | - | 1 | 12 | 28.19% |
| CHRW241115P00085000 | 2024-05-01 10:49AM EDT | 85.00 | 15.20 | 12.60 | 15.50 | -0.30 | -1.94% | 1 | 29 | 31.71% |
| CHRW241115P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 20.20 | 16.60 | 19.40 | 0.00 | - | 1 | 10 | 30.13% |
© 2024 Yahoo. All rights reserved.