Canada markets close in 3 hours 35 minutes

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.20+0.70 (+0.97%)
As of 12:25PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHRW240315C000600002024-02-02 9:34AM EST60.0013.7011.6015.100.00-1097.51%
CHRW240315C000650002024-02-06 12:24PM EST65.0011.007.609.300.00-216956.54%
CHRW240315C000675002024-02-21 1:02PM EST67.504.904.707.300.00-12453.81%
CHRW240315C000700002024-02-21 10:40AM EST70.002.602.603.800.00-416824.46%
CHRW240315C000725002024-02-22 10:05AM EST72.501.651.801.95+0.25+17.86%31,30921.58%
CHRW240315C000750002024-02-22 10:26AM EST75.000.620.750.85+0.02+3.33%122,57921.44%
CHRW240315C000775002024-02-22 11:44AM EST77.500.250.200.30+0.02+8.70%120621.44%
CHRW240315C000800002024-02-21 10:36AM EST80.000.100.050.150.00-202,26724.27%
CHRW240315C000825002024-02-21 1:16PM EST82.500.100.000.100.00-19728.03%
CHRW240315C000850002024-01-31 3:55PM EST85.003.000.001.350.00-7415452.73%
CHRW240315C000875002024-02-08 10:06AM EST87.500.050.000.100.00-115038.67%
CHRW240315C000900002024-02-01 10:05AM EST90.000.230.000.100.00-311343.56%
CHRW240315C000925002024-02-05 11:04AM EST92.500.210.000.100.00-14148.15%
CHRW240315C000950002024-02-02 11:04AM EST95.000.030.000.100.00-27512752.54%
CHRW240315C001000002024-01-23 1:44PM EST100.000.250.000.100.00-1155.08%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHRW240315P000650002024-02-20 11:23AM EST65.000.160.100.200.00-132533.20%
CHRW240315P000675002024-02-20 3:52PM EST67.500.500.200.250.00-192,04326.42%
CHRW240315P000700002024-02-22 11:29AM EST70.000.650.550.65-0.33-33.67%515225.39%
CHRW240315P000725002024-02-21 11:38AM EST72.502.131.351.500.00-5516725.07%
CHRW240315P000750002024-02-22 11:29AM EST75.003.042.753.90-0.66-17.84%133439.26%
CHRW240315P000775002024-02-14 3:50PM EST77.504.524.705.400.00-110436.18%
CHRW240315P000800002024-02-22 11:29AM EST80.007.966.708.30+1.41+21.53%12552.44%
CHRW240315P000825002024-02-02 10:36AM EST82.508.507.6011.800.00-11177.78%
CHRW240315P000850002024-02-02 1:22PM EST85.0010.4010.3014.200.00-204185.08%
CHRW240315P000875002024-01-31 11:44AM EST87.504.8012.8016.700.00--1753.22%
CHRW240315P000900002024-02-20 12:01PM EST90.0018.3015.0019.200.00-21353.81%