UK markets open in 3 hours 11 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.64-0.74 (-0.74%)
At close: 04:00PM EDT
100.55 +0.91 (+0.91%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW221021C000900002022-09-29 1:36PM EDT90.009.409.9010.800.00-204055.62%
CHRW221021C000975002022-10-05 12:11PM EDT97.504.403.904.30+0.30+7.32%25037.82%
CHRW221021C001000002022-10-05 3:15PM EDT100.003.002.552.80-0.10-3.23%5344,65035.69%
CHRW221021C001050002022-10-05 3:36PM EDT105.001.050.800.90-0.01-0.94%16032632.79%
CHRW221021C001100002022-10-05 3:23PM EDT110.000.290.150.250.00-324333.11%
CHRW221021C001150002022-10-04 12:15PM EDT115.000.170.000.750.00-2054757.81%
CHRW221021C001200002022-10-05 12:52PM EDT120.000.250.000.25+0.16+177.78%275453.61%
CHRW221021C001250002022-09-14 3:57PM EDT125.000.260.000.750.00-72967.97%
CHRW221021C001300002022-09-12 10:10AM EDT130.000.250.000.750.00-123476.86%
CHRW221021C001350002022-09-08 12:16PM EDT135.000.220.000.050.00-21257.03%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW221021P000800002022-09-23 9:48AM EDT80.000.150.000.750.00-1169.63%
CHRW221021P000850002022-10-05 2:47PM EDT85.000.130.000.25-0.30-69.77%31149.12%
CHRW221021P000900002022-10-05 3:50PM EDT90.000.370.350.45-0.07-15.91%94840.48%
CHRW221021P000925002022-10-05 3:57PM EDT92.500.690.600.75-0.01-1.43%143038.57%
CHRW221021P000950002022-10-05 3:53PM EDT95.001.051.051.25-0.05-4.55%171,38137.16%
CHRW221021P000975002022-10-05 3:48PM EDT97.501.701.751.95-0.20-10.53%239335.18%
CHRW221021P001000002022-10-05 3:47PM EDT100.002.652.802.95-0.45-14.52%11514733.18%
CHRW221021P001050002022-10-04 9:54AM EDT105.007.055.906.300.00-101,09933.42%
CHRW221021P001100002022-09-21 10:14AM EDT110.007.189.9010.700.00-382735.74%
CHRW221021P001150002022-09-14 1:52PM EDT115.007.1014.4016.700.00-3969.65%
CHRW221021P001200002022-08-29 11:40AM EDT120.007.5520.6021.200.00-2163.67%
CHRW221021P001250002022-09-07 9:47AM EDT125.0013.4823.7026.300.00-3084.72%
CHRW221021P001450002022-09-16 10:14AM EDT145.0040.8043.6046.700.00-10132.32%