UK markets closed
NIKKEI 225
26,748.14 -253.38 (-0.94%) HANG SENG
20,112.10 -357.96 (-1.75%) CRUDE OIL
109.86 -0.43 (-0.39%) GOLD FUTURES
1,864.30 +16.50 (+0.89%) DOW
31,788.80 -91.44 (-0.29%) BTC-GBP
23,465.24 -689.20 (-2.85%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW220617C00095000 | 2022-05-19 12:11PM EDT | 95.00 | 8.10 | 10.30 | 10.60 | 0.00 | - | 14 | 2 | 36.28% |
| CHRW220617C00097500 | 2022-05-16 12:20PM EDT | 97.50 | 10.07 | 8.20 | 8.50 | 0.00 | - | 2 | 2 | 35.11% |
| CHRW220617C00100000 | 2022-05-23 10:50AM EDT | 100.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 8 | 86 | 34.25% |
| CHRW220617C00105000 | 2022-05-23 1:34PM EDT | 105.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 94 | 203 | 32.54% |
| CHRW220617C00110000 | 2022-05-24 10:23AM EDT | 110.00 | 1.20 | 1.35 | 1.45 | -0.01 | -0.83% | 9 | 989 | 30.49% |
| CHRW220617C00115000 | 2022-05-24 11:33AM EDT | 115.00 | 0.45 | 0.40 | 0.55 | +0.02 | +4.65% | 3 | 271 | 30.69% |
| CHRW220617C00120000 | 2022-05-19 11:07AM EDT | 120.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 342 | 33.11% |
| CHRW220617C00125000 | 2022-05-17 12:32PM EDT | 125.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 52.52% |
| CHRW220617C00130000 | 2022-05-16 3:04PM EDT | 130.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 51.61% |
| CHRW220617C00135000 | 2022-05-20 3:55PM EDT | 135.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 50.78% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW220617P00080000 | 2022-05-09 11:32AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CHRW220617P00085000 | 2022-05-24 10:02AM EDT | 85.00 | 0.29 | 0.15 | 0.45 | +0.09 | +45.00% | 1 | 114 | 50.59% |
| CHRW220617P00090000 | 2022-05-24 10:02AM EDT | 90.00 | 0.59 | 0.45 | 0.55 | +0.06 | +11.32% | 1 | 974 | 45.65% |
| CHRW220617P00092500 | 2022-05-24 1:59PM EDT | 92.50 | 0.70 | 0.70 | 0.75 | -0.07 | -9.09% | 32 | 172 | 43.24% |
| CHRW220617P00095000 | 2022-05-23 3:54PM EDT | 95.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 139 | 248 | 41.97% |
| CHRW220617P00097500 | 2022-05-23 3:33PM EDT | 97.50 | 1.70 | 1.40 | 1.55 | +0.25 | +17.24% | 1 | 1,059 | 40.36% |
| CHRW220617P00100000 | 2022-05-24 1:45PM EDT | 100.00 | 2.17 | 2.00 | 2.20 | +0.12 | +5.85% | 24 | 349 | 39.23% |
| CHRW220617P00105000 | 2022-05-20 3:45PM EDT | 105.00 | 4.60 | 3.90 | 4.20 | -1.10 | -19.30% | 9 | 214 | 37.76% |
| CHRW220617P00110000 | 2022-05-20 1:58PM EDT | 110.00 | 9.82 | 7.00 | 7.30 | 0.00 | - | 11 | 104 | 37.94% |
| CHRW220617P00115000 | 2022-05-18 3:29PM EDT | 115.00 | 12.15 | 11.00 | 11.40 | 0.00 | - | 1 | 3 | 40.97% |
© 2022 Yahoo. All rights reserved.
