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 | 485.21% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 475.05% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 31.00 | 35.80 | 0.00 | - | 25 | 24 | 251.66% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 0.00% |
| CHRW240517C00060000 | 2024-05-02 3:33PM EDT | 60.00 | 21.40 | 19.30 | 22.60 | +7.40 | +52.86% | 3 | 2 | 60.16% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 14.00 | 17.60 | 0.00 | - | 2 | 1 | 117.63% |
| CHRW240517C00067500 | 2024-05-02 9:58AM EDT | 67.50 | 16.50 | 12.30 | 15.20 | +11.85 | +254.84% | 4 | 48 | 62.50% |
| CHRW240517C00070000 | 2024-05-02 1:56PM EDT | 70.00 | 13.74 | 9.60 | 12.30 | +10.14 | +281.67% | 21 | 1,107 | 83.25% |
| CHRW240517C00072500 | 2024-05-02 1:56PM EDT | 72.50 | 9.30 | 7.00 | 9.50 | +6.85 | +279.59% | 92 | 961 | 63.38% |
| CHRW240517C00075000 | 2024-05-02 1:49PM EDT | 75.00 | 8.70 | 5.40 | 8.10 | +7.32 | +530.43% | 114 | 775 | 71.97% |
| CHRW240517C00077500 | 2024-05-02 3:57PM EDT | 77.50 | 3.60 | 3.60 | 4.70 | +2.89 | +407.04% | 37 | 493 | 41.19% |
| CHRW240517C00080000 | 2024-05-02 3:54PM EDT | 80.00 | 2.00 | 2.15 | 2.30 | +1.70 | +566.67% | 298 | 467 | 27.61% |
| CHRW240517C00082500 | 2024-05-02 3:27PM EDT | 82.50 | 0.88 | 0.80 | 1.05 | +0.63 | +252.00% | 344 | 516 | 26.07% |
| CHRW240517C00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.55 | 0.20 | 0.45 | +0.40 | +266.67% | 118 | 46 | 26.81% |
| CHRW240517C00087500 | 2024-05-02 12:03PM EDT | 87.50 | 0.34 | 0.00 | 0.25 | +0.24 | +240.00% | 8 | 60 | 30.27% |
| CHRW240517C00090000 | 2024-05-02 12:03PM EDT | 90.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 20 | 79 | 35.94% |
| CHRW240517C00092500 | 2024-05-01 11:35AM EDT | 92.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 121 | 58.06% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 52.73% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 59.08% |
| CHRW240517C00100000 | 2024-05-02 11:23AM EDT | 100.00 | 0.19 | 0.00 | 0.35 | +0.14 | +280.00% | 2 | 825 | 59.57% |
| 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 | 82.03% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 102.54% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 121.00% |
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 | 191.21% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 25 | 115.82% |
| CHRW240517P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 118 | 61.72% |
| CHRW240517P00062500 | 2024-05-02 3:38PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 10 | 190 | 54.30% |
| CHRW240517P00065000 | 2024-05-02 1:47PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 19 | 2,389 | 51.56% |
| CHRW240517P00067500 | 2024-05-02 11:10AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.82 | -94.25% | 5 | 730 | 43.75% |
| CHRW240517P00070000 | 2024-05-02 1:31PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -1.60 | -96.97% | 50 | 1,578 | 40.82% |
| CHRW240517P00072500 | 2024-05-02 3:43PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | -2.55 | -96.23% | 32 | 867 | 32.52% |
| CHRW240517P00075000 | 2024-05-02 3:57PM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -3.55 | -94.67% | 70 | 309 | 30.37% |
| CHRW240517P00077500 | 2024-05-02 3:26PM EDT | 77.50 | 0.47 | 0.40 | 0.55 | -5.46 | -92.07% | 160 | 175 | 27.44% |
| CHRW240517P00080000 | 2024-05-02 3:57PM EDT | 80.00 | 1.25 | 1.05 | 1.25 | -8.75 | -87.50% | 182 | 10 | 25.73% |
| CHRW240517P00082500 | 2024-05-02 3:59PM EDT | 82.50 | 2.50 | 2.25 | 2.55 | -2.00 | -44.44% | 544 | 3 | 24.93% |
| CHRW240517P00085000 | 2024-05-02 3:54PM EDT | 85.00 | 4.71 | 2.75 | 5.80 | -5.99 | -55.98% | 43 | 0 | 50.44% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 4.50 | 8.80 | 0.00 | - | 3 | 0 | 70.85% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 98.22% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 9.50 | 14.00 | 0.00 | - | 1 | 0 | 95.56% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 12.00 | 16.50 | 0.00 | - | 1 | 0 | 105.05% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 14.50 | 19.00 | 0.00 | - | 1 | 0 | 54.20% |
| 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.