C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240920C00080000 | 2024-09-03 12:31PM EDT | 80.00 | 23.87 | 18.10 | 20.80 | 0.00 | - | 3 | 0 | 125.78% |
| CHRW240920C00082500 | 2024-08-29 3:14PM EDT | 82.50 | 21.30 | 15.90 | 18.30 | 0.00 | - | 1 | 0 | 112.50% |
| CHRW240920C00085000 | 2024-09-11 1:58PM EDT | 85.00 | 14.90 | 13.10 | 15.40 | 0.00 | - | 2 | 2 | 80.66% |
| CHRW240920C00087500 | 2024-09-05 2:45PM EDT | 87.50 | 13.80 | 11.70 | 12.90 | 0.00 | - | 1,502 | 0 | 69.34% |
| CHRW240920C00090000 | 2024-09-05 2:45PM EDT | 90.00 | 11.30 | 9.30 | 10.40 | 0.00 | - | 1,200 | 0 | 57.91% |
| CHRW240920C00092500 | 2024-09-04 2:44PM EDT | 92.50 | 11.92 | 6.90 | 8.60 | 0.00 | - | 300 | 0 | 68.21% |
| CHRW240920C00095000 | 2024-09-11 1:58PM EDT | 95.00 | 5.20 | 5.00 | 5.90 | 0.00 | - | 2 | 2 | 48.68% |
| CHRW240920C00097500 | 2024-09-12 2:28PM EDT | 97.50 | 2.30 | 2.65 | 3.30 | 0.00 | - | 1 | 1,186 | 31.49% |
| CHRW240920C00100000 | 2024-09-13 3:49PM EDT | 100.00 | 1.07 | 1.10 | 1.30 | +0.17 | +18.89% | 16 | 4,569 | 22.88% |
| CHRW240920C00105000 | 2024-09-12 9:42AM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 5,915 | 37.26% |
| CHRW240920C00110000 | 2024-09-04 9:37AM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 552 | 58.20% |
| CHRW240920C00115000 | 2024-08-19 12:47PM EDT | 115.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 4 | 5,008 | 64.75% |
| CHRW240920C00120000 | 2024-08-06 2:43PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 100.10% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240920P00070000 | 2024-08-14 2:07PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 132.62% |
| CHRW240920P00080000 | 2024-09-12 2:24PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 76 | 88.87% |
| CHRW240920P00082500 | 2024-09-13 9:52AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 30 | 33 | 73.05% |
| CHRW240920P00085000 | 2024-08-05 2:48PM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 83.20% |
| CHRW240920P00087500 | 2024-08-21 9:30AM EDT | 87.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 160 | 53.91% |
| CHRW240920P00090000 | 2024-09-12 11:30AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 124 | 51.27% |
| CHRW240920P00092500 | 2024-09-06 10:26AM EDT | 92.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 155 | 37.99% |
| CHRW240920P00095000 | 2024-09-13 12:07PM EDT | 95.00 | 0.11 | 0.05 | 0.15 | -0.13 | -54.17% | 1 | 206 | 27.64% |
| CHRW240920P00097500 | 2024-09-13 3:59PM EDT | 97.50 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 37 | 315 | 23.83% |
| CHRW240920P00100000 | 2024-09-13 3:06PM EDT | 100.00 | 0.95 | 0.90 | 1.10 | -0.65 | -40.63% | 7 | 1,305 | 20.53% |
| CHRW240920P00105000 | 2024-09-10 9:42AM EDT | 105.00 | 5.10 | 3.40 | 5.30 | 0.00 | - | 1 | 64 | 33.50% |
| CHRW240920P00110000 | 2024-08-02 1:19PM EDT | 110.00 | 12.50 | 5.40 | 9.20 | 0.00 | - | 5 | 4 | 0.00% |
| CHRW240920P00120000 | 2024-08-02 11:25AM EDT | 120.00 | 21.00 | 15.30 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.