C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230217C00075000 | 2022-08-04 1:07PM EST | 75.00 | 34.20 | 39.80 | 42.70 | 0.00 | - | - | 0 | 398.29% |
| CHRW230217C00080000 | 2023-01-23 9:51AM EST | 80.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHRW230217C00085000 | 2023-01-10 10:54AM EST | 85.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| CHRW230217C00087500 | 2023-01-18 12:31PM EST | 87.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| CHRW230217C00090000 | 2023-02-03 1:23PM EST | 90.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| CHRW230217C00092500 | 2023-02-01 11:51AM EST | 92.50 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| CHRW230217C00095000 | 2023-02-07 1:17PM EST | 95.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 0.00% |
| CHRW230217C00097500 | 2023-02-03 3:45PM EST | 97.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 559 | 0.00% |
| CHRW230217C00100000 | 2023-02-07 1:26PM EST | 100.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 20 | 1,070 | 0.00% |
| CHRW230217C00105000 | 2023-02-07 1:34PM EST | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 2,795 | 0.00% |
| CHRW230217C00110000 | 2023-02-07 1:30PM EST | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,651 | 6.25% |
| CHRW230217C00115000 | 2023-02-02 1:36PM EST | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 12.50% |
| CHRW230217C00120000 | 2023-02-02 1:55PM EST | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 25.00% |
| CHRW230217C00125000 | 2022-10-03 1:06PM EST | 125.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 603 | 68.95% |
| CHRW230217C00130000 | 2022-11-04 2:15PM EST | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 25 | 1,380 | 74.32% |
| CHRW230217C00135000 | 2023-01-25 3:21PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,965 | 25.00% |
| CHRW230217C00140000 | 2022-11-22 12:06PM EST | 140.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1,813 | 128.71% |
| CHRW230217C00145000 | 2022-09-15 9:40AM EST | 145.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 140.58% |
| CHRW230217C00150000 | 2022-08-26 12:27PM EST | 150.00 | 1.06 | 0.00 | 0.55 | 0.00 | - | 96 | 290 | 113.97% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230217P00050000 | 2022-06-30 9:14AM EST | 50.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 10 | 241.60% |
| CHRW230217P00055000 | 2023-01-10 1:11PM EST | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHRW230217P00065000 | 2022-10-24 2:35PM EST | 65.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 10 | 155.27% |
| CHRW230217P00070000 | 2023-02-02 9:30AM EST | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| CHRW230217P00075000 | 2023-02-02 3:03PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 169 | 50.00% |
| CHRW230217P00080000 | 2023-02-03 2:46PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,509 | 477 | 50.00% |
| CHRW230217P00082500 | 2023-02-07 10:35AM EST | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| CHRW230217P00085000 | 2023-02-03 1:54PM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| CHRW230217P00087500 | 2023-02-03 3:50PM EST | 87.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 167 | 25.00% |
| CHRW230217P00090000 | 2023-02-07 3:56PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 13,217 | 25.00% |
| CHRW230217P00092500 | 2023-02-07 12:46PM EST | 92.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 3,324 | 12.50% |
| CHRW230217P00095000 | 2023-02-06 11:17AM EST | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 904 | 12.50% |
| CHRW230217P00097500 | 2023-02-07 12:57PM EST | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 2,437 | 12.50% |
| CHRW230217P00100000 | 2023-02-07 3:27PM EST | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 112 | 1,355 | 6.25% |
| CHRW230217P00105000 | 2023-02-07 3:50PM EST | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 220 | 0.39% |
| CHRW230217P00110000 | 2023-02-07 3:44PM EST | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| CHRW230217P00115000 | 2022-10-31 9:57AM EST | 115.00 | 17.40 | 18.60 | 19.50 | 0.00 | - | 1 | 27 | 187.99% |
| CHRW230217P00120000 | 2022-08-26 12:27PM EST | 120.00 | 11.25 | 22.90 | 23.70 | 0.00 | - | 50 | 44 | 199.51% |
| CHRW230217P00125000 | 2022-08-31 10:57AM EST | 125.00 | 15.70 | 27.30 | 27.80 | 0.00 | - | 1 | 3 | 208.35% |
| CHRW230217P00130000 | 2022-08-22 8:47AM EST | 130.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| CHRW230217P00135000 | 2022-08-22 2:41PM EST | 135.00 | 21.90 | 31.40 | 36.00 | 0.00 | - | 1 | 3 | 179.00% |
© 2023 Yahoo. All rights reserved.
