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 | 19.20 | 24.00 | 0.00 | - | 1 | 6 | 54.69% |
| 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 | 14.20 | 19.00 | 0.00 | - | 10 | 15 | 80.86% |
| CHRW240621C00067500 | 2024-04-17 10:01AM EDT | 67.50 | 3.80 | 11.80 | 16.50 | 0.00 | - | 1 | 1 | 72.29% |
| CHRW240621C00070000 | 2024-05-02 12:47PM EDT | 70.00 | 13.30 | 9.30 | 14.00 | 0.00 | - | 5 | 18 | 63.82% |
| CHRW240621C00072500 | 2024-05-03 11:33AM EDT | 72.50 | 8.80 | 7.20 | 11.10 | -0.30 | -3.30% | 1 | 133 | 51.12% |
| CHRW240621C00075000 | 2024-05-03 12:12PM EDT | 75.00 | 6.70 | 5.40 | 8.90 | -0.80 | -10.67% | 6 | 785 | 45.85% |
| CHRW240621C00077500 | 2024-05-03 10:16AM EDT | 77.50 | 4.80 | 4.70 | 5.60 | -3.27 | -40.52% | 8 | 468 | 29.65% |
| CHRW240621C00080000 | 2024-05-03 3:42PM EDT | 80.00 | 3.00 | 3.10 | 3.30 | -0.40 | -11.76% | 214 | 490 | 22.56% |
| CHRW240621C00082500 | 2024-05-03 3:54PM EDT | 82.50 | 1.90 | 1.85 | 2.00 | -1.50 | -44.12% | 172 | 117 | 21.73% |
| CHRW240621C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 1.00 | 0.95 | 1.05 | -0.15 | -13.04% | 32 | 300 | 20.63% |
| CHRW240621C00087500 | 2024-05-03 2:55PM EDT | 87.50 | 0.45 | 0.40 | 0.55 | -1.25 | -73.53% | 3 | 27 | 20.73% |
| CHRW240621C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 11 | 67 | 20.46% |
| CHRW240621C00092500 | 2024-05-02 11:59AM EDT | 92.50 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1,061 | 1,085 | 24.41% |
| CHRW240621C00095000 | 2024-03-13 9:44AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 328 | 37.35% |
| CHRW240621C00097500 | 2024-05-03 12:20PM EDT | 97.50 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 2 | 29 | 28.52% |
| CHRW240621C00100000 | 2024-01-24 4:10PM EDT | 100.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 111 | 54.15% |
| CHRW240621C00105000 | 2023-11-29 12:17PM EDT | 105.00 | 0.61 | 0.85 | 1.05 | 0.00 | - | 6 | 8 | 56.01% |
| CHRW240621C00110000 | 2024-01-03 2:45PM EDT | 110.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 55.03% |
| CHRW240621C00115000 | 2023-09-15 2:30PM EDT | 115.00 | 1.44 | 0.50 | 0.65 | 0.00 | - | - | 1 | 61.52% |
| CHRW240621C00130000 | 2023-08-31 2:06PM EDT | 130.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | - | 4 | 89.36% |
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 | 75.78% |
| CHRW240621P00050000 | 2024-02-01 12:09PM EDT | 50.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 67.68% |
| CHRW240621P00055000 | 2024-04-15 3:56PM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 16 | 222 | 55.86% |
| CHRW240621P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 41.99% |
| CHRW240621P00062500 | 2024-05-02 3:45PM EDT | 62.50 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 59 | 56.06% |
| CHRW240621P00065000 | 2024-05-02 12:45PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 206 | 50.54% |
| CHRW240621P00067500 | 2024-05-02 3:45PM EDT | 67.50 | 0.16 | 0.05 | 0.85 | 0.00 | - | 3 | 91 | 45.83% |
| CHRW240621P00070000 | 2024-05-02 10:49AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 9 | 78 | 27.88% |
| CHRW240621P00072500 | 2024-05-02 12:53PM EDT | 72.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 13 | 235 | 25.66% |
| CHRW240621P00075000 | 2024-05-03 1:06PM EDT | 75.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 36 | 157 | 24.20% |
| CHRW240621P00077500 | 2024-05-03 2:42PM EDT | 77.50 | 1.20 | 1.10 | 1.20 | -0.05 | -4.00% | 57 | 152 | 22.85% |
| CHRW240621P00080000 | 2024-05-03 3:49PM EDT | 80.00 | 2.00 | 1.95 | 2.05 | -0.50 | -20.00% | 364 | 307 | 22.13% |
| CHRW240621P00082500 | 2024-05-03 3:40PM EDT | 82.50 | 3.40 | 3.10 | 3.30 | +0.40 | +13.33% | 38 | 545 | 21.73% |
| CHRW240621P00085000 | 2024-05-03 3:43PM EDT | 85.00 | 5.00 | 4.50 | 6.90 | -0.10 | -1.96% | 24 | 54 | 39.23% |
| CHRW240621P00087500 | 2024-02-01 11:12AM EDT | 87.50 | 12.70 | 12.30 | 15.70 | 0.00 | - | 1 | 26 | 85.99% |
| CHRW240621P00090000 | 2024-01-31 3:17PM EDT | 90.00 | 8.14 | 14.50 | 18.30 | 0.00 | - | 2 | 1 | 92.16% |
| 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 | 118.48% |
| CHRW240621P00097500 | 2023-11-28 11:14AM EDT | 97.50 | 17.30 | 12.00 | 13.60 | 0.00 | - | 1 | 11 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| CHRW240621P00120000 | 2023-10-30 1:30PM EDT | 120.00 | 39.10 | 36.60 | 41.40 | 0.00 | - | - | 1 | 55.18% |
© 2024 Yahoo. All rights reserved.