CHRW - C.H. Robinson Worldwide, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230616C00075000 | 2023-05-26 11:46AM EDT | 75.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRW230616C00080000 | 2023-05-31 2:56PM EDT | 80.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW230616C00085000 | 2023-04-27 2:29PM EDT | 85.00 | 16.29 | 10.60 | 15.00 | 0.00 | - | - | 3 | 151.93% |
| CHRW230616C00090000 | 2023-05-01 1:42PM EDT | 90.00 | 13.80 | 4.80 | 5.30 | 0.00 | - | 1 | 40 | 68.70% |
| CHRW230616C00092500 | 2023-06-05 3:29PM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 1.56% |
| CHRW230616C00095000 | 2023-06-05 3:33PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 85 | 6.25% |
| CHRW230616C00097500 | 2023-06-05 11:53AM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 533 | 12.50% |
| CHRW230616C00100000 | 2023-06-05 12:01PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 12.50% |
| CHRW230616C00105000 | 2023-06-02 1:48PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 25.00% |
| CHRW230616C00110000 | 2023-05-25 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,168 | 25.00% |
| CHRW230616C00115000 | 2023-05-17 11:26AM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 25.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW230616P00070000 | 2023-04-26 11:43AM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.10% |
| CHRW230616P00075000 | 2023-05-03 12:30PM EDT | 75.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 54.30% |
| CHRW230616P00080000 | 2023-05-26 3:11PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CHRW230616P00085000 | 2023-06-05 11:37AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 12.50% |
| CHRW230616P00087500 | 2023-06-05 3:58PM EDT | 87.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 6.25% |
| CHRW230616P00090000 | 2023-06-05 3:58PM EDT | 90.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,029 | 3.13% |
| CHRW230616P00092500 | 2023-06-05 3:54PM EDT | 92.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 90 | 69 | 0.00% |
| CHRW230616P00095000 | 2023-06-05 11:51AM EDT | 95.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 306 | 1,012 | 0.00% |
| CHRW230616P00097500 | 2023-06-05 10:39AM EDT | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 0.00% |
| CHRW230616P00100000 | 2023-06-05 2:03PM EDT | 100.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 11 | 803 | 0.00% |
| CHRW230616P00105000 | 2023-05-24 1:03PM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHRW230616P00110000 | 2023-05-09 3:56PM EDT | 110.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRW230616P00130000 | 2023-05-25 3:54PM EDT | 130.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.