C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115C00065000 | 2024-04-26 9:55AM EDT | 65.00 | 9.90 | 17.50 | 19.30 | 0.00 | - | 32 | 66 | 42.40% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 15.60 | 18.30 | 0.00 | - | 1 | 17 | 46.42% |
| CHRW241115C00070000 | 2024-05-03 3:14PM EDT | 70.00 | 14.20 | 13.60 | 15.30 | -2.10 | -12.88% | 1 | 26 | 39.01% |
| CHRW241115C00072500 | 2024-05-01 12:38PM EDT | 72.50 | 6.23 | 12.10 | 13.00 | 0.00 | - | 1 | 48 | 35.38% |
| CHRW241115C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 10.40 | 8.80 | 11.00 | +6.00 | +136.36% | 1 | 54 | 33.00% |
| CHRW241115C00077500 | 2024-05-02 3:39PM EDT | 77.50 | 8.90 | 8.80 | 10.90 | 0.00 | - | 13 | 12 | 38.71% |
| CHRW241115C00080000 | 2024-05-02 10:12AM EDT | 80.00 | 10.00 | 7.30 | 8.90 | 0.00 | - | 1 | 6 | 35.35% |
| CHRW241115C00082500 | 2024-05-02 12:03PM EDT | 82.50 | 7.60 | 6.10 | 6.80 | 0.00 | - | 2 | 6 | 31.20% |
| CHRW241115C00085000 | 2024-05-01 1:51PM EDT | 85.00 | 2.05 | 4.90 | 5.70 | 0.00 | - | 21 | 51 | 30.79% |
| CHRW241115C00095000 | 2024-05-02 10:07AM EDT | 95.00 | 3.00 | 1.70 | 2.45 | 0.00 | - | 350 | 400 | 28.87% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115P00045000 | 2024-05-03 11:54AM EDT | 45.00 | 0.10 | 0.00 | 0.35 | -0.43 | -81.13% | 1 | 1 | 46.78% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | 3 | 22 | 53.71% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 1 | 221 | 44.26% |
| CHRW241115P00055000 | 2024-05-02 10:02AM EDT | 55.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 18 | 223 | 44.87% |
| CHRW241115P00060000 | 2024-05-02 10:31AM EDT | 60.00 | 0.60 | 0.70 | 0.95 | 0.00 | - | 4 | 56 | 34.18% |
| CHRW241115P00065000 | 2024-04-16 9:44AM EDT | 65.00 | 4.50 | 1.25 | 2.05 | 0.00 | - | 1 | 8 | 35.61% |
| CHRW241115P00067500 | 2024-04-16 10:03AM EDT | 67.50 | 5.70 | 1.55 | 1.95 | 0.00 | - | 1 | 2 | 30.98% |
| CHRW241115P00070000 | 2024-04-01 3:10PM EDT | 70.00 | 4.68 | 4.80 | 5.20 | 0.00 | - | 3 | 5 | 44.74% |
| CHRW241115P00072500 | 2024-03-26 11:55AM EDT | 72.50 | 5.83 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 48.98% |
| CHRW241115P00075000 | 2024-04-15 9:56AM EDT | 75.00 | 8.70 | 3.40 | 3.80 | 0.00 | - | - | 15 | 28.31% |
| CHRW241115P00077500 | 2024-04-18 9:58AM EDT | 77.50 | 10.70 | 4.30 | 4.60 | 0.00 | - | 1 | 46 | 27.19% |
| CHRW241115P00080000 | 2024-04-29 10:11AM EDT | 80.00 | 11.00 | 5.20 | 5.70 | 0.00 | - | 1 | 3 | 26.78% |
| CHRW241115P00082500 | 2024-05-03 12:00PM EDT | 82.50 | 7.00 | 6.40 | 7.20 | +0.95 | +15.70% | 92 | 13 | 27.42% |
| CHRW241115P00085000 | 2024-05-02 3:41PM EDT | 85.00 | 8.20 | 7.70 | 9.10 | 0.00 | - | 120 | 150 | 29.11% |
| CHRW241115P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 20.20 | 10.80 | 13.00 | 0.00 | - | 1 | 10 | 31.46% |
© 2024 Yahoo. All rights reserved.