UK markets open in 3 hours 45 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.28-0.15 (-0.13%)
At close: 04:00PM EDT
117.04 -0.24 (-0.20%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW220819C000600002022-07-21 3:55PM EDT60.0041.4055.5058.400.00-11384.96%
CHRW220819C000700002022-06-28 1:08PM EDT70.0032.1037.6038.400.00-1120.00%
CHRW220819C000750002022-07-13 11:28AM EDT75.0019.8041.0044.000.00-412197.66%
CHRW220819C000825002022-06-21 11:35AM EDT82.5019.8018.5020.000.00--00.00%
CHRW220819C000850002022-08-02 1:44PM EDT85.0023.6031.4033.500.00-422142.58%
CHRW220819C000875002022-07-21 1:31PM EDT87.5014.5029.1030.400.00-13169.53%
CHRW220819C000900002022-07-25 10:11AM EDT90.0012.4726.7027.900.00-53889.06%
CHRW220819C000925002022-07-28 9:48AM EDT92.5013.2923.2026.000.00-11,988171.88%
CHRW220819C000950002022-08-04 10:06AM EDT95.0013.8521.3023.200.00-11,177145.02%
CHRW220819C000975002022-08-11 9:50AM EDT97.5019.0018.6020.500.00-11,518122.75%
CHRW220819C001000002022-08-11 10:41AM EDT100.0018.1615.9018.500.00-3312128.96%
CHRW220819C001050002022-08-12 1:19PM EDT105.0012.4012.1012.80+0.55+4.64%11,71458.50%
CHRW220819C001100002022-08-12 2:43PM EDT110.007.517.207.60-0.94-11.12%371,30344.82%
CHRW220819C001150002022-08-12 1:31PM EDT115.003.102.953.20+0.03+0.98%143,53833.94%
CHRW220819C001200002022-08-12 3:44PM EDT120.000.540.500.65-0.13-19.40%525,01930.13%
CHRW220819C001250002022-08-12 3:40PM EDT125.000.250.000.25+0.15+150.00%1174141.02%
CHRW220819C001300002022-07-29 9:54AM EDT130.000.050.000.150.00-51,41352.73%
CHRW220819C001350002022-07-28 9:31AM EDT135.000.260.000.100.00-110556.64%
CHRW220819C001450002022-03-02 10:30AM EDT145.000.450.000.800.00-24113.28%
CHRW220819C001550002022-06-13 3:25PM EDT155.000.050.000.750.00-5025138.18%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHRW220819P000550002022-07-01 3:24PM EDT55.000.050.000.500.00-22322.66%
CHRW220819P000650002022-08-09 10:57AM EDT65.000.050.000.250.00-3326232.03%
CHRW220819P000700002022-07-27 12:24PM EDT70.000.100.000.250.00-2105205.86%
CHRW220819P000750002022-08-01 11:25AM EDT75.000.100.000.150.00-2212168.75%
CHRW220819P000800002022-07-29 9:47AM EDT80.000.060.000.100.00-102,070139.06%
CHRW220819P000825002022-07-27 12:24PM EDT82.500.380.000.150.00-141136.33%
CHRW220819P000850002022-08-03 1:34PM EDT85.000.090.000.250.00-20254135.55%
CHRW220819P000875002022-08-01 11:28AM EDT87.500.100.000.250.00-12,523125.00%
CHRW220819P000900002022-08-08 1:02PM EDT90.000.100.000.250.00-181629114.45%
CHRW220819P000925002022-08-09 3:50PM EDT92.500.050.000.750.00-1242127.93%
CHRW220819P000950002022-08-05 10:15AM EDT95.000.300.000.100.00-122682.03%
CHRW220819P000975002022-08-02 10:02AM EDT97.500.300.000.050.00-132866.41%
CHRW220819P001000002022-08-09 10:14AM EDT100.000.050.000.450.00-844883.20%
CHRW220819P001050002022-08-10 11:33AM EDT105.000.100.000.100.00-1078852.73%
CHRW220819P001100002022-08-11 10:23AM EDT110.000.180.050.150.00-315436.91%
CHRW220819P001150002022-08-12 10:56AM EDT115.000.950.650.80-0.25-20.83%916231.40%
CHRW220819P001250002022-08-04 11:28AM EDT125.0016.407.309.000.00-4271.00%
CHRW220819P001300002022-04-28 10:49AM EDT130.0023.5024.8026.300.00--0322.61%
CHRW220819P001350002022-08-12 10:06AM EDT135.0017.5016.8018.90-5.60-24.24%1365.82%