UK markets open in 3 hours 11 minutes
NIKKEI 225
27,370.37 +249.87 (+0.92%) HANG SENG
17,995.47 -92.50 (-0.51%) CRUDE OIL
87.93 +0.17 (+0.19%) GOLD FUTURES
1,730.80 +10.00 (+0.58%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,927.59 +65.29 (+0.37%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW221021C00090000 | 2022-09-29 1:36PM EDT | 90.00 | 9.40 | 9.90 | 10.80 | 0.00 | - | 20 | 40 | 55.62% |
| CHRW221021C00097500 | 2022-10-05 12:11PM EDT | 97.50 | 4.40 | 3.90 | 4.30 | +0.30 | +7.32% | 2 | 50 | 37.82% |
| CHRW221021C00100000 | 2022-10-05 3:15PM EDT | 100.00 | 3.00 | 2.55 | 2.80 | -0.10 | -3.23% | 534 | 4,650 | 35.69% |
| CHRW221021C00105000 | 2022-10-05 3:36PM EDT | 105.00 | 1.05 | 0.80 | 0.90 | -0.01 | -0.94% | 160 | 326 | 32.79% |
| CHRW221021C00110000 | 2022-10-05 3:23PM EDT | 110.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 3 | 243 | 33.11% |
| CHRW221021C00115000 | 2022-10-04 12:15PM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 547 | 57.81% |
| CHRW221021C00120000 | 2022-10-05 12:52PM EDT | 120.00 | 0.25 | 0.00 | 0.25 | +0.16 | +177.78% | 2 | 754 | 53.61% |
| CHRW221021C00125000 | 2022-09-14 3:57PM EDT | 125.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 7 | 29 | 67.97% |
| CHRW221021C00130000 | 2022-09-12 10:10AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 34 | 76.86% |
| CHRW221021C00135000 | 2022-09-08 12:16PM EDT | 135.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 57.03% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW221021P00080000 | 2022-09-23 9:48AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.63% |
| CHRW221021P00085000 | 2022-10-05 2:47PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | -0.30 | -69.77% | 3 | 11 | 49.12% |
| CHRW221021P00090000 | 2022-10-05 3:50PM EDT | 90.00 | 0.37 | 0.35 | 0.45 | -0.07 | -15.91% | 9 | 48 | 40.48% |
| CHRW221021P00092500 | 2022-10-05 3:57PM EDT | 92.50 | 0.69 | 0.60 | 0.75 | -0.01 | -1.43% | 14 | 30 | 38.57% |
| CHRW221021P00095000 | 2022-10-05 3:53PM EDT | 95.00 | 1.05 | 1.05 | 1.25 | -0.05 | -4.55% | 17 | 1,381 | 37.16% |
| CHRW221021P00097500 | 2022-10-05 3:48PM EDT | 97.50 | 1.70 | 1.75 | 1.95 | -0.20 | -10.53% | 23 | 93 | 35.18% |
| CHRW221021P00100000 | 2022-10-05 3:47PM EDT | 100.00 | 2.65 | 2.80 | 2.95 | -0.45 | -14.52% | 115 | 147 | 33.18% |
| CHRW221021P00105000 | 2022-10-04 9:54AM EDT | 105.00 | 7.05 | 5.90 | 6.30 | 0.00 | - | 10 | 1,099 | 33.42% |
| CHRW221021P00110000 | 2022-09-21 10:14AM EDT | 110.00 | 7.18 | 9.90 | 10.70 | 0.00 | - | 3 | 827 | 35.74% |
| CHRW221021P00115000 | 2022-09-14 1:52PM EDT | 115.00 | 7.10 | 14.40 | 16.70 | 0.00 | - | 3 | 9 | 69.65% |
| CHRW221021P00120000 | 2022-08-29 11:40AM EDT | 120.00 | 7.55 | 20.60 | 21.20 | 0.00 | - | 2 | 1 | 63.67% |
| CHRW221021P00125000 | 2022-09-07 9:47AM EDT | 125.00 | 13.48 | 23.70 | 26.30 | 0.00 | - | 3 | 0 | 84.72% |
| CHRW221021P00145000 | 2022-09-16 10:14AM EDT | 145.00 | 40.80 | 43.60 | 46.70 | 0.00 | - | 1 | 0 | 132.32% |
© 2022 Yahoo. All rights reserved.
