C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW250117C00042500 | 2024-02-01 11:02AM EDT | 42.50 | 33.30 | 29.60 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| CHRW250117C00047500 | 2024-02-01 11:11AM EDT | 47.50 | 28.50 | 27.00 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| CHRW250117C00050000 | 2024-02-27 3:23PM EDT | 50.00 | 25.10 | 27.00 | 29.50 | 0.00 | - | 1 | 7 | 0.00% |
| CHRW250117C00060000 | 2024-05-02 2:50PM EDT | 60.00 | 24.20 | 21.30 | 24.90 | 0.00 | - | 1 | 12 | 48.16% |
| CHRW250117C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 12.70 | 20.30 | 21.60 | 0.00 | - | 1 | 6 | 39.51% |
| CHRW250117C00065000 | 2024-03-22 1:43PM EDT | 65.00 | 14.20 | 9.80 | 12.70 | 0.00 | - | 1 | 19 | 0.00% |
| CHRW250117C00067500 | 2024-04-23 9:43AM EDT | 67.50 | 9.19 | 16.30 | 18.40 | 0.00 | - | 12 | 43 | 40.75% |
| CHRW250117C00070000 | 2024-04-24 10:14AM EDT | 70.00 | 7.55 | 14.10 | 16.50 | 0.00 | - | 4 | 51 | 39.24% |
| CHRW250117C00072500 | 2024-04-16 9:49AM EDT | 72.50 | 5.40 | 12.60 | 14.60 | 0.00 | - | 3 | 41 | 37.48% |
| CHRW250117C00075000 | 2024-05-02 12:35PM EDT | 75.00 | 12.70 | 10.80 | 13.10 | 0.00 | - | 10 | 68 | 37.06% |
| CHRW250117C00077500 | 2024-04-25 11:11AM EDT | 77.50 | 4.12 | 9.20 | 11.00 | 0.00 | - | 50 | 419 | 33.97% |
| CHRW250117C00080000 | 2024-05-02 9:59AM EDT | 80.00 | 10.00 | 7.90 | 9.70 | 0.00 | - | 14 | 263 | 33.66% |
| CHRW250117C00082500 | 2024-04-26 10:44AM EDT | 82.50 | 2.55 | 6.80 | 8.30 | 0.00 | - | 2 | 44 | 32.58% |
| CHRW250117C00085000 | 2024-05-02 9:30AM EDT | 85.00 | 5.50 | 5.60 | 6.50 | 0.00 | - | 5 | 21 | 29.66% |
| CHRW250117C00087500 | 2024-05-02 10:12AM EDT | 87.50 | 6.60 | 4.50 | 6.30 | 0.00 | - | 6 | 29 | 32.23% |
| CHRW250117C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 4.30 | 3.70 | 4.30 | 0.00 | - | 2 | 171 | 27.67% |
| CHRW250117C00092500 | 2024-05-02 9:30AM EDT | 92.50 | 2.55 | 2.85 | 3.40 | 0.00 | - | 2 | 139 | 26.74% |
| CHRW250117C00095000 | 2024-05-02 12:50PM EDT | 95.00 | 3.20 | 1.85 | 2.85 | 0.00 | - | 164 | 2,034 | 26.81% |
| CHRW250117C00097500 | 2024-05-02 9:30AM EDT | 97.50 | 2.10 | 1.75 | 2.50 | 0.00 | - | 4 | 1,086 | 27.43% |
| CHRW250117C00100000 | 2024-05-03 1:36PM EDT | 100.00 | 1.30 | 1.35 | 2.00 | -1.20 | -48.00% | 21 | 1,509 | 27.04% |
| CHRW250117C00105000 | 2024-05-02 3:36PM EDT | 105.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 522 | 658 | 26.67% |
| CHRW250117C00110000 | 2024-05-02 10:08AM EDT | 110.00 | 0.95 | 0.30 | 0.85 | 0.00 | - | 8 | 217 | 26.56% |
| CHRW250117C00115000 | 2024-05-02 10:10AM EDT | 115.00 | 0.55 | 0.05 | 1.10 | 0.00 | - | 1 | 72 | 31.26% |
| CHRW250117C00120000 | 2024-03-18 2:31PM EDT | 120.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 840 | 1,549 | 30.45% |
| CHRW250117C00125000 | 2024-02-16 1:23PM EDT | 125.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 30.57% |
| CHRW250117C00130000 | 2024-05-01 9:35AM EDT | 130.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 15 | 33 | 35.96% |
| CHRW250117C00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 144 | 37.55% |
| CHRW250117C00140000 | 2023-04-20 10:12AM EDT | 140.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | - | 1 | 50.70% |
| CHRW250117C00145000 | 2023-07-28 3:39PM EDT | 145.00 | 1.75 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 44.43% |
| CHRW250117C00150000 | 2024-05-01 9:33AM EDT | 150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 86 | 40.72% |
| CHRW250117C00155000 | 2023-07-17 11:45AM EDT | 155.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 2 | 13 | 42.38% |
| CHRW250117C00160000 | 2024-05-01 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 30 | 50 | 45.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW250117P00037500 | 2024-04-26 3:46PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 48.44% |
| CHRW250117P00040000 | 2024-04-12 12:58PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 32 | 47.61% |
| CHRW250117P00042500 | 2024-04-17 9:56AM EDT | 42.50 | 0.52 | 0.00 | 0.45 | 0.00 | - | 1 | 98 | 46.19% |
| CHRW250117P00045000 | 2024-04-25 11:00AM EDT | 45.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 538 | 45.31% |
| CHRW250117P00047500 | 2024-03-05 11:24AM EDT | 47.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 28 | 44.65% |
| CHRW250117P00050000 | 2024-05-02 12:00PM EDT | 50.00 | 0.38 | 0.05 | 0.65 | 0.00 | - | 5 | 718 | 39.11% |
| CHRW250117P00055000 | 2024-05-02 2:52PM EDT | 55.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 11 | 437 | 32.72% |
| CHRW250117P00060000 | 2024-05-02 9:45AM EDT | 60.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 546 | 30.96% |
| CHRW250117P00062500 | 2024-04-15 10:05AM EDT | 62.50 | 3.70 | 0.65 | 1.40 | 0.00 | - | 2 | 143 | 30.05% |
| CHRW250117P00065000 | 2024-04-23 1:35PM EDT | 65.00 | 1.75 | 1.25 | 1.80 | -2.46 | -58.43% | 1 | 26 | 29.38% |
| CHRW250117P00067500 | 2024-04-01 11:56AM EDT | 67.50 | 4.36 | 4.50 | 4.80 | 0.00 | - | 1 | 4 | 41.25% |
| CHRW250117P00070000 | 2024-05-02 1:44PM EDT | 70.00 | 2.50 | 2.50 | 2.80 | 0.00 | - | 2 | 56 | 27.77% |
| CHRW250117P00072500 | 2024-05-02 9:47AM EDT | 72.50 | 3.00 | 3.10 | 3.50 | 0.00 | - | 2 | 115 | 27.23% |
| CHRW250117P00075000 | 2024-05-02 10:52AM EDT | 75.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 4 | 448 | 26.21% |
| CHRW250117P00077500 | 2024-04-17 9:55AM EDT | 77.50 | 12.40 | 4.30 | 5.10 | 0.00 | - | 1 | 54 | 25.53% |
| CHRW250117P00080000 | 2024-04-29 1:05PM EDT | 80.00 | 11.70 | 5.60 | 6.20 | 0.00 | - | 1 | 106 | 25.10% |
| CHRW250117P00082500 | 2024-05-02 9:46AM EDT | 82.50 | 6.50 | 6.80 | 7.60 | 0.00 | - | 4 | 107 | 25.26% |
| CHRW250117P00085000 | 2024-05-01 11:04AM EDT | 85.00 | 15.40 | 8.20 | 9.90 | 0.00 | - | 1 | 77 | 28.21% |
| CHRW250117P00087500 | 2024-05-02 11:21AM EDT | 87.50 | 9.00 | 9.10 | 10.40 | 0.00 | - | 1 | 61 | 24.02% |
| CHRW250117P00090000 | 2024-05-02 9:43AM EDT | 90.00 | 11.40 | 10.10 | 13.20 | 0.00 | - | 1 | 86 | 28.08% |
| CHRW250117P00092500 | 2024-04-22 12:31PM EDT | 92.50 | 21.80 | 12.80 | 14.70 | 0.00 | - | 1 | 88 | 26.77% |
| CHRW250117P00095000 | 2024-05-02 11:12AM EDT | 95.00 | 13.50 | 13.60 | 17.20 | 0.00 | - | 5 | 2 | 29.19% |
| CHRW250117P00097500 | 2024-01-30 12:13PM EDT | 97.50 | 15.10 | 21.30 | 24.20 | 0.00 | - | 1 | 24 | 49.22% |
| CHRW250117P00100000 | 2024-01-16 11:47AM EDT | 100.00 | 16.60 | 24.20 | 28.80 | 0.00 | - | 2 | 0 | 50.83% |
| CHRW250117P00105000 | 2024-01-23 1:18PM EDT | 105.00 | 18.80 | 29.50 | 34.40 | 0.00 | - | 1 | 26 | 56.93% |
| CHRW250117P00110000 | 2023-08-24 10:28AM EDT | 110.00 | 20.50 | 24.40 | 26.70 | 0.00 | - | 1 | 10 | 0.00% |
| CHRW250117P00115000 | 2023-08-24 10:36AM EDT | 115.00 | 24.10 | 27.70 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| CHRW250117P00120000 | 2023-08-14 1:08PM EDT | 120.00 | 25.80 | 30.10 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW250117P00125000 | 2023-10-30 1:30PM EDT | 125.00 | 44.10 | 41.50 | 46.50 | 0.00 | - | - | 1 | 46.73% |
| CHRW250117P00130000 | 2023-08-14 12:05PM EDT | 130.00 | 35.10 | 40.70 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| CHRW250117P00135000 | 2023-08-04 2:34PM EDT | 135.00 | 36.50 | 44.00 | 49.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHRW250117P00155000 | 2024-03-26 3:45PM EDT | 155.00 | 82.02 | 82.20 | 86.70 | 0.00 | - | 1 | 0 | 97.01% |
| CHRW250117P00160000 | 2024-03-26 3:45PM EDT | 160.00 | 86.98 | 87.20 | 91.90 | 0.00 | - | 1 | 1 | 99.62% |
© 2024 Yahoo. All rights reserved.