UK markets close in 3 hours 3 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.22+2.27 (+2.20%)
At close: 04:00PM EST
105.20 -0.02 (-0.02%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217C000750002022-08-04 1:07PM EST75.0034.2039.8042.700.00--0398.29%
CHRW230217C000800002023-01-23 9:51AM EST80.0015.630.000.000.00-1500.00%
CHRW230217C000850002023-01-10 10:54AM EST85.0010.190.000.000.00-20280.00%
CHRW230217C000875002023-01-18 12:31PM EST87.508.930.000.000.00-4160.00%
CHRW230217C000900002023-02-03 1:23PM EST90.0014.640.000.000.00-11030.00%
CHRW230217C000925002023-02-01 11:51AM EST92.509.680.000.000.00-15130.00%
CHRW230217C000950002023-02-07 1:17PM EST95.0010.260.000.000.00-23710.00%
CHRW230217C000975002023-02-03 3:45PM EST97.506.840.000.000.00-55590.00%
CHRW230217C001000002023-02-07 1:26PM EST100.005.160.000.000.00-201,0700.00%
CHRW230217C001050002023-02-07 1:34PM EST105.001.550.000.000.00-282,7950.00%
CHRW230217C001100002023-02-07 1:30PM EST110.000.300.000.000.00-12,6516.25%
CHRW230217C001150002023-02-02 1:36PM EST115.000.250.000.000.00-245412.50%
CHRW230217C001200002023-02-02 1:55PM EST120.000.200.000.000.00-642225.00%
CHRW230217C001250002022-10-03 1:06PM EST125.001.200.000.750.00-360368.95%
CHRW230217C001300002022-11-04 2:15PM EST130.000.100.000.500.00-251,38074.32%
CHRW230217C001350002023-01-25 3:21PM EST135.000.050.000.000.00-11,96525.00%
CHRW230217C001400002022-11-22 12:06PM EST140.000.100.002.150.00-11,813128.71%
CHRW230217C001450002022-09-15 9:40AM EST145.000.500.002.200.00-13140.58%
CHRW230217C001500002022-08-26 12:27PM EST150.001.060.000.550.00-96290113.97%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217P000500002022-06-30 9:14AM EST50.000.400.000.700.00--10241.60%
CHRW230217P000550002023-01-10 1:11PM EST55.000.190.000.000.00--150.00%
CHRW230217P000650002022-10-24 2:35PM EST65.000.630.000.500.00--10155.27%
CHRW230217P000700002023-02-02 9:30AM EST70.000.120.000.000.00-13850.00%
CHRW230217P000750002023-02-02 3:03PM EST75.000.100.000.000.00-1916950.00%
CHRW230217P000800002023-02-03 2:46PM EST80.000.100.000.000.00-2,50947750.00%
CHRW230217P000825002023-02-07 10:35AM EST82.500.050.000.000.00-211025.00%
CHRW230217P000850002023-02-03 1:54PM EST85.000.150.000.000.00-125525.00%
CHRW230217P000875002023-02-03 3:50PM EST87.500.190.000.000.00-1416725.00%
CHRW230217P000900002023-02-07 3:56PM EST90.000.050.000.000.00-12613,21725.00%
CHRW230217P000925002023-02-07 12:46PM EST92.500.130.000.000.00-323,32412.50%
CHRW230217P000950002023-02-06 11:17AM EST95.000.350.000.000.00-3190412.50%
CHRW230217P000975002023-02-07 12:57PM EST97.500.250.000.000.00-852,43712.50%
CHRW230217P001000002023-02-07 3:27PM EST100.000.530.000.000.00-1121,3556.25%
CHRW230217P001050002023-02-07 3:50PM EST105.001.750.000.000.00-202200.39%
CHRW230217P001100002023-02-07 3:44PM EST110.005.200.000.000.00-9870.00%
CHRW230217P001150002022-10-31 9:57AM EST115.0017.4018.6019.500.00-127187.99%
CHRW230217P001200002022-08-26 12:27PM EST120.0011.2522.9023.700.00-5044199.51%
CHRW230217P001250002022-08-31 10:57AM EST125.0015.7027.3027.800.00-13208.35%
CHRW230217P001300002022-08-22 8:47AM EST130.0018.000.000.000.00-4460.00%
CHRW230217P001350002022-08-22 2:41PM EST135.0021.9031.4036.000.00-13179.00%