C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816C00060000 | 2024-03-06 1:19PM EDT | 60.00 | 14.70 | 11.30 | 14.20 | 0.00 | - | 29 | 29 | 0.00% |
| CHRW240816C00062500 | 2024-04-23 10:05AM EDT | 62.50 | 11.00 | 17.20 | 21.80 | 0.00 | - | 60 | 101 | 63.88% |
| CHRW240816C00065000 | 2024-05-01 1:17PM EDT | 65.00 | 9.04 | 14.80 | 19.00 | 0.00 | - | 2 | 42 | 55.23% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 14.50 | 16.90 | 0.00 | - | 1 | 41 | 52.59% |
| CHRW240816C00070000 | 2024-05-02 9:33AM EDT | 70.00 | 13.00 | 12.30 | 14.50 | 0.00 | - | 1 | 325 | 47.35% |
| CHRW240816C00072500 | 2024-05-02 9:42AM EDT | 72.50 | 11.60 | 10.20 | 12.30 | 0.00 | - | 1 | 274 | 43.43% |
| CHRW240816C00075000 | 2024-05-02 10:34AM EDT | 75.00 | 11.30 | 8.50 | 10.60 | 0.00 | - | 17 | 328 | 42.42% |
| CHRW240816C00077500 | 2024-05-03 1:20PM EDT | 77.50 | 6.40 | 6.80 | 8.60 | -2.30 | -26.44% | 17 | 612 | 38.86% |
| CHRW240816C00080000 | 2024-05-03 3:26PM EDT | 80.00 | 5.10 | 5.20 | 5.40 | -1.88 | -26.93% | 85 | 361 | 27.71% |
| CHRW240816C00082500 | 2024-05-03 3:39PM EDT | 82.50 | 3.90 | 3.90 | 4.10 | -2.00 | -33.90% | 65 | 1,568 | 26.98% |
| CHRW240816C00085000 | 2024-05-03 3:13PM EDT | 85.00 | 2.95 | 2.85 | 3.00 | -1.33 | -31.07% | 72 | 1,209 | 26.20% |
| CHRW240816C00087500 | 2024-05-03 3:13PM EDT | 87.50 | 2.05 | 2.00 | 2.15 | -0.25 | -10.87% | 11 | 983 | 25.71% |
| CHRW240816C00090000 | 2024-05-03 10:32AM EDT | 90.00 | 1.45 | 1.30 | 1.65 | -1.15 | -44.23% | 27 | 420 | 26.39% |
| CHRW240816C00092500 | 2024-05-03 2:08PM EDT | 92.50 | 0.80 | 0.85 | 1.15 | -1.00 | -55.56% | 44 | 115 | 26.10% |
| CHRW240816C00095000 | 2024-05-03 3:33PM EDT | 95.00 | 0.50 | 0.50 | 0.80 | -0.50 | -50.00% | 568 | 169 | 26.03% |
| CHRW240816C00100000 | 2024-05-02 11:39AM EDT | 100.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 583 | 602 | 31.54% |
| CHRW240816C00105000 | 2024-05-03 3:33PM EDT | 105.00 | 0.09 | 0.00 | 0.85 | -1.26 | -93.33% | 10 | 4 | 37.11% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 41.72% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 47.29% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 77.34% |
| CHRW240816P00050000 | 2024-04-30 11:27AM EDT | 50.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 412 | 50.49% |
| CHRW240816P00055000 | 2024-03-14 3:20PM EDT | 55.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 200 | 927 | 51.86% |
| CHRW240816P00060000 | 2024-04-24 11:36AM EDT | 60.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 1 | 225 | 46.56% |
| CHRW240816P00062500 | 2024-05-02 2:28PM EDT | 62.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 32.28% |
| CHRW240816P00065000 | 2024-05-02 11:53AM EDT | 65.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 451 | 30.91% |
| CHRW240816P00067500 | 2024-05-02 2:28PM EDT | 67.50 | 0.58 | 0.30 | 0.70 | 0.00 | - | 1 | 74 | 29.49% |
| CHRW240816P00070000 | 2024-05-03 10:02AM EDT | 70.00 | 1.05 | 0.90 | 1.05 | +0.05 | +5.00% | 1 | 77 | 28.88% |
| CHRW240816P00072500 | 2024-05-02 1:09PM EDT | 72.50 | 1.30 | 1.30 | 1.40 | 0.00 | - | 34 | 119 | 27.21% |
| CHRW240816P00075000 | 2024-05-03 10:50AM EDT | 75.00 | 2.00 | 1.80 | 2.05 | +0.20 | +11.11% | 5 | 228 | 26.88% |
| CHRW240816P00077500 | 2024-05-03 3:39PM EDT | 77.50 | 2.70 | 2.60 | 2.70 | +0.05 | +1.89% | 10 | 164 | 25.35% |
| CHRW240816P00080000 | 2024-05-03 11:36AM EDT | 80.00 | 3.80 | 3.50 | 3.70 | +0.95 | +33.33% | 5 | 60 | 24.81% |
| CHRW240816P00082500 | 2024-05-03 11:36AM EDT | 82.50 | 5.00 | 4.70 | 4.90 | +0.50 | +11.11% | 4 | 72 | 24.11% |
| CHRW240816P00085000 | 2024-05-03 10:12AM EDT | 85.00 | 6.20 | 6.00 | 6.50 | +0.30 | +5.08% | 8 | 29 | 24.43% |
| CHRW240816P00087500 | 2024-03-20 1:19PM EDT | 87.50 | 14.40 | 14.70 | 18.50 | 0.00 | - | 1 | 28 | 73.72% |
| CHRW240816P00090000 | 2024-04-01 11:13AM EDT | 90.00 | 16.90 | 17.80 | 20.70 | 0.00 | - | 1 | 2 | 79.43% |
| CHRW240816P00092500 | 2023-12-18 11:12AM EDT | 92.50 | 10.80 | 8.80 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 81.24% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 88.98% |
© 2024 Yahoo. All rights reserved.