UK markets open in 1 hour 39 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.61-1.39 (-1.42%)
At close: 04:00PM EST
96.61 0.00 (0.00%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217C000750002022-08-04 1:07PM EST75.0034.2039.8042.700.00--0398.54%
CHRW230217C000800002023-01-23 9:51AM EST80.0015.630.000.000.00-1500.00%
CHRW230217C000850002023-01-10 10:54AM EST85.0010.190.000.000.00-2000.00%
CHRW230217C000875002023-01-18 12:31PM EST87.508.930.000.000.00-400.00%
CHRW230217C000900002023-01-30 10:29AM EST90.009.160.000.000.00-400.00%
CHRW230217C000925002023-01-30 3:24PM EST92.506.500.000.000.00-100.00%
CHRW230217C000950002023-01-30 3:46PM EST95.004.900.000.000.00-600.00%
CHRW230217C000975002023-01-30 12:51PM EST97.503.660.000.000.00-1001.56%
CHRW230217C001000002023-01-30 12:51PM EST100.002.470.000.000.00-1103.13%
CHRW230217C001050002023-01-30 1:31PM EST105.001.000.000.000.00-106.25%
CHRW230217C001100002023-01-27 1:09PM EST110.000.450.000.000.00-3012.50%
CHRW230217C001150002023-01-30 1:31PM EST115.000.110.000.000.00-1012.50%
CHRW230217C001200002023-01-30 10:22AM EST120.000.750.000.000.00-1025.00%
CHRW230217C001250002022-10-03 1:06PM EST125.001.200.000.750.00-360371.19%
CHRW230217C001300002022-11-04 2:15PM EST130.000.100.000.500.00-251,38073.63%
CHRW230217C001350002023-01-25 3:21PM EST135.000.050.000.000.00-1025.00%
CHRW230217C001400002022-11-22 12:06PM EST140.000.100.002.150.00-11,813118.07%
CHRW230217C001450002022-09-15 9:40AM EST145.000.500.002.200.00-13126.66%
CHRW230217C001500002022-08-26 12:27PM EST150.001.060.000.550.00-96290102.34%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW230217P000500002022-06-30 9:14AM EST50.000.400.000.700.00--10164.06%
CHRW230217P000550002023-01-10 1:11PM EST55.000.190.000.000.00--050.00%
CHRW230217P000650002022-10-24 2:35PM EST65.000.630.000.500.00--1099.32%
CHRW230217P000700002023-01-30 1:31PM EST70.000.110.000.000.00-1025.00%
CHRW230217P000750002023-01-30 1:08PM EST75.000.100.000.000.00-1025.00%
CHRW230217P000800002023-01-30 1:31PM EST80.000.400.000.000.00-4025.00%
CHRW230217P000825002023-01-30 3:39PM EST82.500.410.000.000.00-2012.50%
CHRW230217P000850002023-01-30 3:25PM EST85.000.700.000.000.00-44012.50%
CHRW230217P000875002023-01-30 3:39PM EST87.500.920.000.000.00-3012.50%
CHRW230217P000900002023-01-30 3:56PM EST90.001.500.000.000.00-14706.25%
CHRW230217P000925002023-01-30 11:40AM EST92.501.950.000.000.00-6306.25%
CHRW230217P000950002023-01-30 12:14PM EST95.002.710.000.000.00-1401.56%
CHRW230217P000975002023-01-27 10:17AM EST97.503.000.000.000.00-1100.00%
CHRW230217P001000002023-01-27 3:05PM EST100.004.560.000.000.00-700.00%
CHRW230217P001050002022-12-21 12:11PM EST105.0012.2211.5012.100.00-124176.25%
CHRW230217P001100002022-09-21 10:17AM EST110.0011.8017.7018.600.00-1202110.47%
CHRW230217P001150002022-10-31 9:57AM EST115.0017.4018.6019.500.00-12760.79%
CHRW230217P001200002022-08-26 12:27PM EST120.0011.2522.9023.700.00-504459.96%
CHRW230217P001250002022-08-31 10:57AM EST125.0015.7027.3027.800.00-130.00%
CHRW230217P001300002022-08-22 8:47AM EST130.0018.000.000.000.00-4460.00%
CHRW230217P001350002022-08-22 2:41PM EST135.0021.9031.4036.000.00-130.00%