C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 2023-12-06 11:53AM EDT | 42.50 | 43.70 | 46.20 | 47.30 | 0.00 | - | 1 | 3 | 415.58% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 409.96% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 33.60 | 37.30 | 0.00 | - | 25 | 24 | 227.88% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 0.00% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 0.00% |
| CHRW240517C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 6.20 | 16.50 | 20.10 | 0.00 | - | 2 | 1 | 72.46% |
| CHRW240517C00067500 | 2024-05-02 9:58AM EDT | 67.50 | 16.50 | 14.20 | 17.50 | +11.85 | +254.84% | 4 | 48 | 65.82% |
| CHRW240517C00070000 | 2024-05-02 10:03AM EDT | 70.00 | 13.80 | 11.70 | 14.40 | +10.20 | +283.33% | 19 | 1,107 | 88.33% |
| CHRW240517C00072500 | 2024-05-02 11:43AM EDT | 72.50 | 11.00 | 10.50 | 11.60 | +8.55 | +348.98% | 89 | 961 | 54.30% |
| CHRW240517C00075000 | 2024-05-02 11:28AM EDT | 75.00 | 8.60 | 7.50 | 8.60 | +7.22 | +523.19% | 94 | 775 | 45.61% |
| CHRW240517C00077500 | 2024-05-02 10:32AM EDT | 77.50 | 6.91 | 5.60 | 7.50 | +6.20 | +873.24% | 20 | 493 | 61.91% |
| CHRW240517C00080000 | 2024-05-02 12:09PM EDT | 80.00 | 3.20 | 3.80 | 4.30 | +2.90 | +966.67% | 65 | 467 | 36.48% |
| CHRW240517C00082500 | 2024-05-02 12:53PM EDT | 82.50 | 2.15 | 2.05 | 2.15 | +1.90 | +1,266.67% | 221 | 516 | 26.93% |
| CHRW240517C00085000 | 2024-05-02 12:35PM EDT | 85.00 | 0.80 | 0.80 | 1.00 | +0.65 | +433.33% | 69 | 46 | 25.78% |
| CHRW240517C00087500 | 2024-05-02 12:03PM EDT | 87.50 | 0.34 | 0.25 | 0.45 | +0.24 | +240.00% | 8 | 60 | 26.71% |
| CHRW240517C00090000 | 2024-05-02 12:03PM EDT | 90.00 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 20 | 79 | 28.08% |
| CHRW240517C00092500 | 2024-05-01 11:35AM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 121 | 50.64% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 51.86% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 50.78% |
| CHRW240517C00100000 | 2024-05-02 11:23AM EDT | 100.00 | 0.19 | 0.00 | 0.35 | +0.14 | +280.00% | 2 | 825 | 51.76% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 25.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 73.73% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 93.16% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 2024-01-05 3:47PM EDT | 42.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 190.63% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 25 | 117.77% |
| CHRW240517P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 118 | 64.45% |
| CHRW240517P00062500 | 2024-05-02 10:02AM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 2 | 190 | 57.03% |
| CHRW240517P00065000 | 2024-05-02 10:23AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 16 | 2,389 | 50.00% |
| CHRW240517P00067500 | 2024-05-02 11:10AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.82 | -94.25% | 5 | 730 | 47.46% |
| CHRW240517P00070000 | 2024-05-02 12:39PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -1.60 | -96.97% | 38 | 1,578 | 45.12% |
| CHRW240517P00072500 | 2024-05-02 10:31AM EDT | 72.50 | 0.12 | 0.05 | 0.10 | -2.53 | -95.47% | 21 | 867 | 37.31% |
| CHRW240517P00075000 | 2024-05-02 12:52PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -3.65 | -96.05% | 53 | 309 | 32.13% |
| CHRW240517P00077500 | 2024-05-02 12:35PM EDT | 77.50 | 0.30 | 0.20 | 0.35 | -5.63 | -94.94% | 99 | 175 | 30.13% |
| CHRW240517P00080000 | 2024-05-02 12:50PM EDT | 80.00 | 0.65 | 0.55 | 0.65 | -9.35 | -93.50% | 70 | 10 | 26.05% |
| CHRW240517P00082500 | 2024-05-02 12:43PM EDT | 82.50 | 1.37 | 1.25 | 1.40 | -3.13 | -69.56% | 397 | 3 | 24.02% |
| CHRW240517P00085000 | 2024-05-02 12:50PM EDT | 85.00 | 2.80 | 2.60 | 2.95 | -7.90 | -73.83% | 18 | 0 | 25.81% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 4.50 | 5.00 | 0.00 | - | 3 | 0 | 28.81% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 115.43% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 8.30 | 11.30 | 0.00 | - | 1 | 0 | 72.22% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 10.30 | 13.80 | 0.00 | - | 1 | 0 | 81.37% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 13.10 | 15.70 | 0.00 | - | 1 | 0 | 77.71% |
| CHRW240517P00100000 | 2023-12-06 4:32PM EDT | 100.00 | 15.00 | 11.30 | 13.80 | 0.00 | - | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 2023-11-02 12:18PM EDT | 110.00 | 27.30 | 24.30 | 29.00 | 0.00 | - | - | 1 | 130.57% |
© 2024 Yahoo. All rights reserved.