C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240621C00042500 | 2024-03-04 3:49PM EDT | 42.50 | 28.80 | 27.40 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHRW240621C00060000 | 2024-04-12 10:03AM EDT | 60.00 | 12.00 | 20.50 | 25.10 | 0.00 | - | 1 | 6 | 88.87% |
| CHRW240621C00062500 | 2024-03-27 10:46AM EDT | 62.50 | 12.58 | 8.80 | 9.10 | 0.00 | - | 1 | 9 | 0.00% |
| CHRW240621C00065000 | 2024-05-02 3:48PM EDT | 65.00 | 16.70 | 17.10 | 21.90 | 0.00 | - | 10 | 15 | 50.88% |
| CHRW240621C00067500 | 2024-04-17 10:01AM EDT | 67.50 | 3.80 | 14.50 | 18.80 | 0.00 | - | 1 | 1 | 87.94% |
| CHRW240621C00070000 | 2024-05-02 12:47PM EDT | 70.00 | 13.30 | 12.20 | 16.90 | 0.00 | - | 5 | 18 | 87.67% |
| CHRW240621C00072500 | 2024-05-21 2:34PM EDT | 72.50 | 10.17 | 9.70 | 14.40 | 0.00 | - | 5 | 124 | 77.56% |
| CHRW240621C00075000 | 2024-05-15 12:11PM EDT | 75.00 | 7.87 | 7.40 | 11.60 | 0.00 | - | 300 | 858 | 63.43% |
| CHRW240621C00077500 | 2024-05-21 10:06AM EDT | 77.50 | 6.00 | 5.10 | 9.10 | 0.00 | - | 1 | 807 | 53.52% |
| CHRW240621C00080000 | 2024-05-22 11:43AM EDT | 80.00 | 4.60 | 4.60 | 5.20 | +1.07 | +30.31% | 108 | 793 | 25.98% |
| CHRW240621C00082500 | 2024-05-22 2:02PM EDT | 82.50 | 2.79 | 2.85 | 3.10 | +0.99 | +55.00% | 1 | 465 | 21.49% |
| CHRW240621C00085000 | 2024-05-22 11:53AM EDT | 85.00 | 1.25 | 1.40 | 1.55 | +0.45 | +56.25% | 4 | 1,775 | 19.21% |
| CHRW240621C00087500 | 2024-05-22 2:02PM EDT | 87.50 | 0.75 | 0.50 | 0.80 | +0.48 | +177.78% | 1 | 134 | 20.29% |
| CHRW240621C00090000 | 2024-05-20 9:35AM EDT | 90.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 134 | 18.56% |
| CHRW240621C00092500 | 2024-05-14 9:30AM EDT | 92.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 1,084 | 34.89% |
| CHRW240621C00095000 | 2024-05-21 2:34PM EDT | 95.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 323 | 39.26% |
| CHRW240621C00097500 | 2024-05-03 12:20PM EDT | 97.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 27 | 43.80% |
| CHRW240621C00100000 | 2024-01-24 4:10PM EDT | 100.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 111 | 60.18% |
| CHRW240621C00105000 | 2023-11-29 12:17PM EDT | 105.00 | 0.61 | 0.85 | 1.05 | 0.00 | - | 6 | 8 | 63.48% |
| CHRW240621C00110000 | 2024-01-03 2:45PM EDT | 110.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 63.18% |
| CHRW240621C00115000 | 2023-09-15 2:30PM EDT | 115.00 | 1.44 | 0.50 | 0.65 | 0.00 | - | - | 1 | 71.58% |
| CHRW240621C00130000 | 2023-08-31 2:06PM EDT | 130.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | - | 4 | 106.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240621P00047500 | 2023-10-27 3:53PM EDT | 47.50 | 0.46 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 102.34% |
| CHRW240621P00050000 | 2024-02-01 12:09PM EDT | 50.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 91.80% |
| CHRW240621P00055000 | 2024-04-15 3:56PM EDT | 55.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 16 | 222 | 72.27% |
| CHRW240621P00060000 | 2024-05-07 11:45AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 53.52% |
| CHRW240621P00062500 | 2024-05-02 3:45PM EDT | 62.50 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 59 | 66.80% |
| CHRW240621P00065000 | 2024-05-17 1:28PM EDT | 65.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 1 | 204 | 59.62% |
| CHRW240621P00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 53.42% |
| CHRW240621P00070000 | 2024-05-17 1:28PM EDT | 70.00 | 0.33 | 0.00 | 0.80 | 0.00 | - | 1 | 74 | 57.13% |
| CHRW240621P00072500 | 2024-05-10 2:22PM EDT | 72.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 230 | 49.24% |
| CHRW240621P00075000 | 2024-05-16 12:18PM EDT | 75.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 1 | 193 | 42.24% |
| CHRW240621P00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.15 | 0.15 | 0.40 | 0.00 | - | 1 | 264 | 26.29% |
| CHRW240621P00080000 | 2024-05-22 10:20AM EDT | 80.00 | 0.75 | 0.40 | 0.70 | -0.20 | -21.05% | 1 | 394 | 23.73% |
| CHRW240621P00082500 | 2024-05-22 2:53PM EDT | 82.50 | 1.35 | 1.20 | 1.40 | -0.30 | -18.18% | 3 | 574 | 23.05% |
| CHRW240621P00085000 | 2024-05-20 12:22PM EDT | 85.00 | 2.80 | 2.20 | 2.50 | 0.00 | - | 10 | 119 | 22.24% |
| CHRW240621P00087500 | 2024-02-01 11:12AM EDT | 87.50 | 12.70 | 12.30 | 15.70 | 0.00 | - | 1 | 26 | 126.44% |
| CHRW240621P00090000 | 2024-01-31 3:17PM EDT | 90.00 | 8.14 | 14.50 | 18.30 | 0.00 | - | 2 | 1 | 135.10% |
| CHRW240621P00092500 | 2023-10-30 10:16AM EDT | 92.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| CHRW240621P00095000 | 2024-01-19 3:35PM EDT | 95.00 | 10.51 | 20.60 | 25.40 | 0.00 | - | 1 | 37 | 169.02% |
| CHRW240621P00097500 | 2023-11-28 11:14AM EDT | 97.50 | 17.30 | 12.00 | 13.60 | 0.00 | - | 1 | 11 | 38.48% |
| CHRW240621P00100000 | 2023-11-27 11:27AM EDT | 100.00 | 19.40 | 13.90 | 15.30 | 0.00 | - | 2 | 16 | 0.00% |
| CHRW240621P00105000 | 2023-09-12 1:06PM EDT | 105.00 | 18.30 | 19.00 | 21.00 | 0.00 | - | 1 | 6 | 49.12% |
| CHRW240621P00110000 | 2023-08-30 9:47AM EDT | 110.00 | 17.40 | 23.00 | 24.50 | 0.00 | - | - | 11 | 0.00% |
| CHRW240621P00115000 | 2023-11-01 2:19PM EDT | 115.00 | 34.30 | 29.30 | 33.70 | 0.00 | - | 1 | 4 | 78.32% |
| CHRW240621P00120000 | 2023-10-30 1:30PM EDT | 120.00 | 39.10 | 36.60 | 41.40 | 0.00 | - | - | 1 | 128.91% |
© 2024 Yahoo. All rights reserved.