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 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CHRW240816C00065000 | 2024-05-01 1:17PM EDT | 65.00 | 9.04 | 19.10 | 24.00 | 0.00 | - | 2 | 42 | 0.00% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 16.00 | 19.20 | 0.00 | - | 1 | 41 | 0.00% |
| CHRW240816C00070000 | 2024-07-18 2:23PM EDT | 70.00 | 19.50 | 17.50 | 21.90 | 0.00 | - | 267 | 325 | 61.33% |
| CHRW240816C00072500 | 2024-05-02 9:42AM EDT | 72.50 | 11.60 | 14.30 | 17.00 | 0.00 | - | 1 | 274 | 38.67% |
| CHRW240816C00075000 | 2024-06-24 10:38AM EDT | 75.00 | 14.41 | 14.80 | 17.30 | 0.00 | - | 3 | 308 | 81.18% |
| CHRW240816C00077500 | 2024-07-19 12:09PM EDT | 77.50 | 11.10 | 10.60 | 14.30 | 0.00 | - | 16 | 419 | 83.84% |
| CHRW240816C00080000 | 2024-07-26 1:21PM EDT | 80.00 | 10.40 | 8.40 | 12.20 | +1.60 | +18.18% | 4 | 368 | 78.86% |
| CHRW240816C00082500 | 2024-07-26 10:25AM EDT | 82.50 | 7.90 | 6.70 | 8.70 | -0.80 | -9.20% | 16 | 1,646 | 53.00% |
| CHRW240816C00085000 | 2024-07-26 10:25AM EDT | 85.00 | 6.00 | 5.70 | 7.50 | -1.70 | -22.08% | 22 | 1,550 | 59.33% |
| CHRW240816C00087500 | 2024-07-24 2:51PM EDT | 87.50 | 5.06 | 4.30 | 5.40 | 0.00 | - | 4 | 2,574 | 51.34% |
| CHRW240816C00090000 | 2024-07-26 3:55PM EDT | 90.00 | 3.20 | 3.20 | 3.70 | -0.60 | -15.79% | 196 | 1,212 | 46.12% |
| CHRW240816C00092500 | 2024-07-26 2:27PM EDT | 92.50 | 2.33 | 2.10 | 2.95 | -0.22 | -8.63% | 1,566 | 902 | 49.37% |
| CHRW240816C00095000 | 2024-07-26 2:39PM EDT | 95.00 | 1.50 | 0.80 | 1.65 | 0.00 | - | 4 | 2,036 | 42.97% |
| CHRW240816C00097500 | 2024-07-24 9:33AM EDT | 97.50 | 1.21 | 0.70 | 1.20 | +0.38 | +45.78% | 1 | 495 | 44.70% |
| CHRW240816C00100000 | 2024-07-26 1:38PM EDT | 100.00 | 0.54 | 0.45 | 0.65 | -0.26 | -32.50% | 52 | 1,285 | 42.04% |
| CHRW240816C00105000 | 2024-07-25 1:24PM EDT | 105.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 5 | 13 | 50.24% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 67.68% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 69.09% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00035000 | 2024-07-16 11:40AM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 10 | 199.90% |
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 189.45% |
| CHRW240816P00050000 | 2024-04-30 11:27AM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 412 | 119.53% |
| CHRW240816P00055000 | 2024-05-14 2:53PM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 500 | 721 | 111.23% |
| CHRW240816P00060000 | 2024-07-22 1:15PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 228 | 73.05% |
| CHRW240816P00062500 | 2024-07-08 3:58PM EDT | 62.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 73 | 85.64% |
| CHRW240816P00065000 | 2024-07-22 3:56PM EDT | 65.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 8 | 451 | 76.17% |
| CHRW240816P00067500 | 2024-06-27 9:53AM EDT | 67.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 77 | 71.29% |
| CHRW240816P00070000 | 2024-07-17 9:31AM EDT | 70.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 83 | 64.84% |
| CHRW240816P00072500 | 2024-07-10 3:36PM EDT | 72.50 | 0.38 | 0.05 | 0.55 | 0.00 | - | 1 | 121 | 57.23% |
| CHRW240816P00075000 | 2024-07-22 3:38PM EDT | 75.00 | 0.55 | 0.20 | 1.35 | 0.00 | - | 4 | 1,299 | 63.87% |
| CHRW240816P00077500 | 2024-07-26 12:42PM EDT | 77.50 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 20 | 239 | 46.97% |
| CHRW240816P00080000 | 2024-07-22 11:36AM EDT | 80.00 | 0.55 | 0.25 | 0.80 | 0.00 | - | 2 | 109 | 46.88% |
| CHRW240816P00082500 | 2024-07-26 11:53AM EDT | 82.50 | 1.02 | 0.55 | 1.10 | +0.17 | +20.00% | 1 | 370 | 43.16% |
| CHRW240816P00085000 | 2024-07-26 10:25AM EDT | 85.00 | 1.75 | 1.10 | 1.95 | +0.55 | +45.83% | 15 | 1,551 | 45.22% |
| CHRW240816P00087500 | 2024-07-26 1:44PM EDT | 87.50 | 2.46 | 1.90 | 2.75 | +0.16 | +6.96% | 1,682 | 361 | 43.14% |
| CHRW240816P00090000 | 2024-07-26 1:45PM EDT | 90.00 | 3.50 | 3.40 | 3.80 | +0.20 | +6.06% | 98 | 305 | 41.11% |
| CHRW240816P00092500 | 2024-07-26 2:30PM EDT | 92.50 | 4.90 | 4.40 | 5.60 | +1.00 | +25.64% | 1 | 42 | 44.82% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 231.47% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 251.00% |
© 2024 Yahoo. All rights reserved.