C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 495.02% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 485.06% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 31.70 | 36.50 | 0.00 | - | 25 | 24 | 164.84% |
| 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 | 19.20 | 23.30 | 0.00 | - | 3 | 2 | 70.70% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 14.10 | 18.30 | 0.00 | - | 2 | 1 | 134.18% |
| CHRW240517C00067500 | 2024-05-02 9:58AM EDT | 67.50 | 16.50 | 12.30 | 15.70 | 0.00 | - | 4 | 47 | 64.65% |
| CHRW240517C00070000 | 2024-05-02 1:56PM EDT | 70.00 | 13.74 | 9.40 | 13.20 | 0.00 | - | 21 | 1,087 | 102.15% |
| CHRW240517C00072500 | 2024-05-02 3:25PM EDT | 72.50 | 9.30 | 6.80 | 10.80 | 0.00 | - | 92 | 933 | 89.55% |
| CHRW240517C00075000 | 2024-05-03 10:36AM EDT | 75.00 | 6.40 | 4.40 | 6.90 | -2.30 | -26.44% | 2 | 704 | 45.26% |
| CHRW240517C00077500 | 2024-05-02 3:57PM EDT | 77.50 | 3.60 | 3.70 | 4.40 | 0.00 | - | 37 | 478 | 32.86% |
| CHRW240517C00080000 | 2024-05-03 3:48PM EDT | 80.00 | 2.10 | 1.95 | 3.40 | +0.10 | +5.00% | 64 | 484 | 43.82% |
| CHRW240517C00082500 | 2024-05-03 11:47AM EDT | 82.50 | 0.55 | 0.75 | 0.85 | -0.33 | -37.50% | 124 | 821 | 21.97% |
| CHRW240517C00085000 | 2024-05-03 10:11AM EDT | 85.00 | 0.15 | 0.15 | 0.25 | -0.40 | -72.73% | 60 | 107 | 21.58% |
| CHRW240517C00087500 | 2024-05-02 12:03PM EDT | 87.50 | 0.34 | 0.00 | 0.25 | 0.00 | - | 8 | 57 | 30.37% |
| CHRW240517C00090000 | 2024-05-02 12:03PM EDT | 90.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 83 | 33.99% |
| CHRW240517C00092500 | 2024-05-01 11:35AM EDT | 92.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 121 | 58.98% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 53.71% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 60.35% |
| CHRW240517C00100000 | 2024-05-02 11:23AM EDT | 100.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 2 | 824 | 69.04% |
| 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 | 84.18% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 105.37% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 124.41% |
PutsforMay 17, 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 | 198.63% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 81.25% |
| CHRW240517P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 118 | 70.70% |
| CHRW240517P00062500 | 2024-05-02 3:38PM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 180 | 66.41% |
| CHRW240517P00065000 | 2024-05-03 12:19PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 2,379 | 54.30% |
| CHRW240517P00067500 | 2024-05-03 11:26AM EDT | 67.50 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 10 | 729 | 55.66% |
| CHRW240517P00070000 | 2024-05-03 11:17AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 8 | 1,568 | 42.97% |
| CHRW240517P00072500 | 2024-05-02 3:43PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 864 | 34.47% |
| CHRW240517P00075000 | 2024-05-03 2:50PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 20 | 360 | 25.88% |
| CHRW240517P00077500 | 2024-05-03 1:17PM EDT | 77.50 | 0.32 | 0.15 | 0.30 | -0.15 | -31.91% | 65 | 228 | 23.58% |
| CHRW240517P00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.70 | 0.65 | 0.80 | -0.55 | -44.00% | 219 | 144 | 20.85% |
| CHRW240517P00082500 | 2024-05-03 2:57PM EDT | 82.50 | 2.10 | 1.85 | 2.00 | -0.40 | -16.00% | 56 | 419 | 19.43% |
| CHRW240517P00085000 | 2024-05-03 2:08PM EDT | 85.00 | 4.20 | 2.00 | 5.90 | -0.51 | -10.83% | 4 | 20 | 56.93% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 4.40 | 8.20 | 0.00 | - | 3 | 0 | 65.97% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 104.74% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 9.40 | 13.40 | 0.00 | - | 1 | 0 | 91.24% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 11.70 | 15.90 | 0.00 | - | 1 | 0 | 100.88% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 14.20 | 18.40 | 0.00 | - | 1 | 0 | 109.91% |
| 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 | 84.18% |
© 2024 Yahoo. All rights reserved.