UK markets open in 3 hours 45 minutes
NIKKEI 225
28,830.90 +283.92 (+0.99%) HANG SENG
20,043.50 -132.12 (-0.65%) CRUDE OIL
91.23 -0.86 (-0.93%) GOLD FUTURES
1,811.70 -3.80 (-0.21%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,624.48 +236.32 (+1.16%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW220819C00060000 | 2022-07-21 3:55PM EDT | 60.00 | 41.40 | 55.50 | 58.40 | 0.00 | - | 1 | 1 | 384.96% |
| CHRW220819C00070000 | 2022-06-28 1:08PM EDT | 70.00 | 32.10 | 37.60 | 38.40 | 0.00 | - | 1 | 12 | 0.00% |
| CHRW220819C00075000 | 2022-07-13 11:28AM EDT | 75.00 | 19.80 | 41.00 | 44.00 | 0.00 | - | 4 | 12 | 197.66% |
| CHRW220819C00082500 | 2022-06-21 11:35AM EDT | 82.50 | 19.80 | 18.50 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| CHRW220819C00085000 | 2022-08-02 1:44PM EDT | 85.00 | 23.60 | 31.40 | 33.50 | 0.00 | - | 4 | 22 | 142.58% |
| CHRW220819C00087500 | 2022-07-21 1:31PM EDT | 87.50 | 14.50 | 29.10 | 30.40 | 0.00 | - | 1 | 3 | 169.53% |
| CHRW220819C00090000 | 2022-07-25 10:11AM EDT | 90.00 | 12.47 | 26.70 | 27.90 | 0.00 | - | 5 | 38 | 89.06% |
| CHRW220819C00092500 | 2022-07-28 9:48AM EDT | 92.50 | 13.29 | 23.20 | 26.00 | 0.00 | - | 1 | 1,988 | 171.88% |
| CHRW220819C00095000 | 2022-08-04 10:06AM EDT | 95.00 | 13.85 | 21.30 | 23.20 | 0.00 | - | 1 | 1,177 | 145.02% |
| CHRW220819C00097500 | 2022-08-11 9:50AM EDT | 97.50 | 19.00 | 18.60 | 20.50 | 0.00 | - | 1 | 1,518 | 122.75% |
| CHRW220819C00100000 | 2022-08-11 10:41AM EDT | 100.00 | 18.16 | 15.90 | 18.50 | 0.00 | - | 3 | 312 | 128.96% |
| CHRW220819C00105000 | 2022-08-12 1:19PM EDT | 105.00 | 12.40 | 12.10 | 12.80 | +0.55 | +4.64% | 1 | 1,714 | 58.50% |
| CHRW220819C00110000 | 2022-08-12 2:43PM EDT | 110.00 | 7.51 | 7.20 | 7.60 | -0.94 | -11.12% | 37 | 1,303 | 44.82% |
| CHRW220819C00115000 | 2022-08-12 1:31PM EDT | 115.00 | 3.10 | 2.95 | 3.20 | +0.03 | +0.98% | 14 | 3,538 | 33.94% |
| CHRW220819C00120000 | 2022-08-12 3:44PM EDT | 120.00 | 0.54 | 0.50 | 0.65 | -0.13 | -19.40% | 52 | 5,019 | 30.13% |
| CHRW220819C00125000 | 2022-08-12 3:40PM EDT | 125.00 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 11 | 741 | 41.02% |
| CHRW220819C00130000 | 2022-07-29 9:54AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 1,413 | 52.73% |
| CHRW220819C00135000 | 2022-07-28 9:31AM EDT | 135.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 56.64% |
| CHRW220819C00145000 | 2022-03-02 10:30AM EDT | 145.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 113.28% |
| CHRW220819C00155000 | 2022-06-13 3:25PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 25 | 138.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW220819P00055000 | 2022-07-01 3:24PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 322.66% |
| CHRW220819P00065000 | 2022-08-09 10:57AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 326 | 232.03% |
| CHRW220819P00070000 | 2022-07-27 12:24PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 105 | 205.86% |
| CHRW220819P00075000 | 2022-08-01 11:25AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 212 | 168.75% |
| CHRW220819P00080000 | 2022-07-29 9:47AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 2,070 | 139.06% |
| CHRW220819P00082500 | 2022-07-27 12:24PM EDT | 82.50 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 136.33% |
| CHRW220819P00085000 | 2022-08-03 1:34PM EDT | 85.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 20 | 254 | 135.55% |
| CHRW220819P00087500 | 2022-08-01 11:28AM EDT | 87.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,523 | 125.00% |
| CHRW220819P00090000 | 2022-08-08 1:02PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 181 | 629 | 114.45% |
| CHRW220819P00092500 | 2022-08-09 3:50PM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 127.93% |
| CHRW220819P00095000 | 2022-08-05 10:15AM EDT | 95.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 226 | 82.03% |
| CHRW220819P00097500 | 2022-08-02 10:02AM EDT | 97.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 66.41% |
| CHRW220819P00100000 | 2022-08-09 10:14AM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 448 | 83.20% |
| CHRW220819P00105000 | 2022-08-10 11:33AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 788 | 52.73% |
| CHRW220819P00110000 | 2022-08-11 10:23AM EDT | 110.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 154 | 36.91% |
| CHRW220819P00115000 | 2022-08-12 10:56AM EDT | 115.00 | 0.95 | 0.65 | 0.80 | -0.25 | -20.83% | 9 | 162 | 31.40% |
| CHRW220819P00125000 | 2022-08-04 11:28AM EDT | 125.00 | 16.40 | 7.30 | 9.00 | 0.00 | - | 4 | 2 | 71.00% |
| CHRW220819P00130000 | 2022-04-28 10:49AM EDT | 130.00 | 23.50 | 24.80 | 26.30 | 0.00 | - | - | 0 | 322.61% |
| CHRW220819P00135000 | 2022-08-12 10:06AM EDT | 135.00 | 17.50 | 16.80 | 18.90 | -5.60 | -24.24% | 1 | 3 | 65.82% |
© 2022 Yahoo. All rights reserved.
