UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.87+0.43 (+0.41%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW220617C000950002022-05-19 12:11PM EDT95.008.1010.3010.600.00-14236.28%
CHRW220617C000975002022-05-16 12:20PM EDT97.5010.078.208.500.00-2235.11%
CHRW220617C001000002022-05-23 10:50AM EDT100.006.306.306.600.00-88634.25%
CHRW220617C001050002022-05-23 1:34PM EDT105.002.903.203.500.00-9420332.54%
CHRW220617C001100002022-05-24 10:23AM EDT110.001.201.351.45-0.01-0.83%998930.49%
CHRW220617C001150002022-05-24 11:33AM EDT115.000.450.400.55+0.02+4.65%327130.69%
CHRW220617C001200002022-05-19 11:07AM EDT120.000.180.050.250.00-134233.11%
CHRW220617C001250002022-05-17 12:32PM EDT125.000.370.000.750.00-120552.52%
CHRW220617C001300002022-05-16 3:04PM EDT130.000.280.000.750.00-101151.61%
CHRW220617C001350002022-05-20 3:55PM EDT135.000.010.000.350.00-1750.78%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW220617P000800002022-05-09 11:32AM EDT80.000.450.000.000.00-1825.00%
CHRW220617P000850002022-05-24 10:02AM EDT85.000.290.150.45+0.09+45.00%111450.59%
CHRW220617P000900002022-05-24 10:02AM EDT90.000.590.450.55+0.06+11.32%197445.65%
CHRW220617P000925002022-05-24 1:59PM EDT92.500.700.700.75-0.07-9.09%3217243.24%
CHRW220617P000950002022-05-23 3:54PM EDT95.001.050.951.100.00-13924841.97%
CHRW220617P000975002022-05-23 3:33PM EDT97.501.701.401.55+0.25+17.24%11,05940.36%
CHRW220617P001000002022-05-24 1:45PM EDT100.002.172.002.20+0.12+5.85%2434939.23%
CHRW220617P001050002022-05-20 3:45PM EDT105.004.603.904.20-1.10-19.30%921437.76%
CHRW220617P001100002022-05-20 1:58PM EDT110.009.827.007.300.00-1110437.94%
CHRW220617P001150002022-05-18 3:29PM EDT115.0012.1511.0011.400.00-1340.97%