C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 2023-12-06 11:53AM EDT | 42.50 | 43.70 | 46.20 | 47.30 | 0.00 | - | 1 | 3 | 599.76% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 577.00% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 123.97% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 131.59% |
| CHRW240517C00065000 | 2024-04-15 1:07PM EDT | 65.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240517C00067500 | 2024-04-23 1:16PM EDT | 67.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240517C00070000 | 2024-04-23 3:51PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CHRW240517C00072500 | 2024-04-23 2:39PM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CHRW240517C00075000 | 2024-04-23 3:27PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| CHRW240517C00077500 | 2024-04-23 9:53AM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHRW240517C00080000 | 2024-04-23 12:42PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CHRW240517C00082500 | 2024-04-18 10:16AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW240517C00085000 | 2024-04-23 10:23AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHRW240517C00087500 | 2024-04-22 10:29AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW240517C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CHRW240517C00092500 | 2024-04-17 10:34AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 69.53% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 74.12% |
| CHRW240517C00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 825 | 81.15% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 25.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 89.84% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 107.91% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 121.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 2024-01-05 3:47PM EDT | 42.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 126.17% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CHRW240517P00060000 | 2024-04-23 11:57AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CHRW240517P00062500 | 2024-04-17 11:54AM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHRW240517P00065000 | 2024-04-22 3:58PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHRW240517P00067500 | 2024-04-23 12:51PM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CHRW240517P00070000 | 2024-04-23 2:39PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| CHRW240517P00072500 | 2024-04-23 11:11AM EDT | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| CHRW240517P00075000 | 2024-04-23 2:24PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CHRW240517P00077500 | 2024-04-22 10:00AM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHRW240517P00080000 | 2024-04-17 2:58PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240517P00082500 | 2023-12-05 12:06PM EDT | 82.50 | 4.50 | 2.85 | 3.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHRW240517P00085000 | 2024-03-26 9:42AM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 0.00% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240517P00100000 | 2023-12-06 4:32PM EDT | 100.00 | 15.00 | 11.30 | 13.80 | 0.00 | - | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 2023-11-02 12:18PM EDT | 110.00 | 27.30 | 24.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.