C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW231020C00080000 | 2023-09-06 9:45AM EDT | 80.00 | 10.00 | 10.10 | 12.40 | +10.00 | - | - | 0 | 86.79% |
| CHRW231020C00085000 | 2023-09-18 2:47PM EDT | 85.00 | 4.22 | 2.85 | 2.95 | 0.00 | - | 1 | 16 | 26.03% |
| CHRW231020C00087500 | 2023-09-22 3:56PM EDT | 87.50 | 1.60 | 1.50 | 1.65 | -0.85 | -34.69% | 21 | 94 | 24.56% |
| CHRW231020C00090000 | 2023-09-22 3:10PM EDT | 90.00 | 0.87 | 0.70 | 0.80 | -0.48 | -35.56% | 2 | 572 | 23.46% |
| CHRW231020C00092500 | 2023-09-22 2:27PM EDT | 92.50 | 0.37 | 0.20 | 0.35 | -0.18 | -32.73% | 6 | 61 | 23.05% |
| CHRW231020C00095000 | 2023-09-21 1:33PM EDT | 95.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 28 | 458 | 24.85% |
| CHRW231020C00097500 | 2023-09-21 2:47PM EDT | 97.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 150 | 72 | 25.78% |
| CHRW231020C00100000 | 2023-09-15 3:00PM EDT | 100.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 9 | 162 | 34.08% |
| CHRW231020C00105000 | 2023-09-15 3:00PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 10 | 42.38% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW231020P00070000 | 2023-09-01 3:30PM EDT | 70.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 55.37% |
| CHRW231020P00075000 | 2023-09-18 10:19AM EDT | 75.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 30.37% |
| CHRW231020P00080000 | 2023-09-21 9:43AM EDT | 80.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 75 | 26.81% |
| CHRW231020P00082500 | 2023-09-20 3:31PM EDT | 82.50 | 0.55 | 0.85 | 0.95 | 0.00 | - | 3 | 34 | 24.34% |
| CHRW231020P00085000 | 2023-09-22 2:31PM EDT | 85.00 | 1.60 | 1.60 | 1.75 | +0.30 | +23.08% | 41 | 558 | 23.12% |
| CHRW231020P00087500 | 2023-09-22 1:59PM EDT | 87.50 | 2.60 | 2.75 | 2.90 | +0.50 | +23.81% | 3 | 123 | 21.07% |
| CHRW231020P00090000 | 2023-09-20 9:40AM EDT | 90.00 | 2.75 | 4.40 | 6.00 | 0.00 | - | 20 | 97 | 37.12% |
| CHRW231020P00092500 | 2023-09-18 9:43AM EDT | 92.50 | 4.60 | 6.50 | 6.80 | 0.00 | - | 8 | 28 | 20.46% |
| CHRW231020P00095000 | 2023-09-05 2:41PM EDT | 95.00 | 6.57 | 8.10 | 9.20 | 0.00 | - | 2 | 1 | 22.61% |
| CHRW231020P00100000 | 2023-09-05 9:59AM EDT | 100.00 | 11.80 | 11.90 | 15.70 | 0.00 | - | 1 | 0 | 61.79% |
© 2023 Yahoo. All rights reserved.
