UK markets open in 1 hour 39 minutes
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,688.67 -381.06 (-1.73%) CRUDE OIL
77.44 -0.46 (-0.59%) GOLD FUTURES
1,912.30 -10.60 (-0.55%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,480.03 -836.87 (-4.33%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230217C00075000 | 2022-08-04 1:07PM EST | 75.00 | 34.20 | 39.80 | 42.70 | 0.00 | - | - | 0 | 398.54% |
| CHRW230217C00080000 | 2023-01-23 9:51AM EST | 80.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHRW230217C00085000 | 2023-01-10 10:54AM EST | 85.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHRW230217C00087500 | 2023-01-18 12:31PM EST | 87.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHRW230217C00090000 | 2023-01-30 10:29AM EST | 90.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHRW230217C00092500 | 2023-01-30 3:24PM EST | 92.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW230217C00095000 | 2023-01-30 3:46PM EST | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHRW230217C00097500 | 2023-01-30 12:51PM EST | 97.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHRW230217C00100000 | 2023-01-30 12:51PM EST | 100.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CHRW230217C00105000 | 2023-01-30 1:31PM EST | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW230217C00110000 | 2023-01-27 1:09PM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHRW230217C00115000 | 2023-01-30 1:31PM EST | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW230217C00120000 | 2023-01-30 10:22AM EST | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW230217C00125000 | 2022-10-03 1:06PM EST | 125.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 603 | 71.19% |
| CHRW230217C00130000 | 2022-11-04 2:15PM EST | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 25 | 1,380 | 73.63% |
| CHRW230217C00135000 | 2023-01-25 3:21PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW230217C00140000 | 2022-11-22 12:06PM EST | 140.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1,813 | 118.07% |
| CHRW230217C00145000 | 2022-09-15 9:40AM EST | 145.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 126.66% |
| CHRW230217C00150000 | 2022-08-26 12:27PM EST | 150.00 | 1.06 | 0.00 | 0.55 | 0.00 | - | 96 | 290 | 102.34% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230217P00050000 | 2022-06-30 9:14AM EST | 50.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 10 | 164.06% |
| CHRW230217P00055000 | 2023-01-10 1:11PM EST | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHRW230217P00065000 | 2022-10-24 2:35PM EST | 65.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | - | 10 | 99.32% |
| CHRW230217P00070000 | 2023-01-30 1:31PM EST | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW230217P00075000 | 2023-01-30 1:08PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHRW230217P00080000 | 2023-01-30 1:31PM EST | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHRW230217P00082500 | 2023-01-30 3:39PM EST | 82.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHRW230217P00085000 | 2023-01-30 3:25PM EST | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| CHRW230217P00087500 | 2023-01-30 3:39PM EST | 87.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHRW230217P00090000 | 2023-01-30 3:56PM EST | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| CHRW230217P00092500 | 2023-01-30 11:40AM EST | 92.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CHRW230217P00095000 | 2023-01-30 12:14PM EST | 95.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CHRW230217P00097500 | 2023-01-27 10:17AM EST | 97.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CHRW230217P00100000 | 2023-01-27 3:05PM EST | 100.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHRW230217P00105000 | 2022-12-21 12:11PM EST | 105.00 | 12.22 | 11.50 | 12.10 | 0.00 | - | 1 | 241 | 76.25% |
| CHRW230217P00110000 | 2022-09-21 10:17AM EST | 110.00 | 11.80 | 17.70 | 18.60 | 0.00 | - | 1 | 202 | 110.47% |
| CHRW230217P00115000 | 2022-10-31 9:57AM EST | 115.00 | 17.40 | 18.60 | 19.50 | 0.00 | - | 1 | 27 | 60.79% |
| CHRW230217P00120000 | 2022-08-26 12:27PM EST | 120.00 | 11.25 | 22.90 | 23.70 | 0.00 | - | 50 | 44 | 59.96% |
| CHRW230217P00125000 | 2022-08-31 10:57AM EST | 125.00 | 15.70 | 27.30 | 27.80 | 0.00 | - | 1 | 3 | 0.00% |
| CHRW230217P00130000 | 2022-08-22 8:47AM EST | 130.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| CHRW230217P00135000 | 2022-08-22 2:41PM EST | 135.00 | 21.90 | 31.40 | 36.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
