C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 101 | 0.00% |
| CHRW240816C00065000 | 2024-05-01 1:17PM EDT | 65.00 | 9.04 | 19.10 | 24.00 | 0.00 | - | 2 | 42 | 53.17% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 16.00 | 19.20 | 0.00 | - | 1 | 41 | 50.10% |
| CHRW240816C00070000 | 2024-05-02 9:33AM EDT | 70.00 | 13.00 | 15.90 | 19.50 | 0.00 | - | 1 | 325 | 57.52% |
| CHRW240816C00072500 | 2024-05-02 9:42AM EDT | 72.50 | 11.60 | 14.30 | 17.00 | 0.00 | - | 1 | 274 | 55.74% |
| CHRW240816C00075000 | 2024-06-17 11:35AM EDT | 75.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHRW240816C00077500 | 2024-05-16 1:58PM EDT | 77.50 | 7.29 | 8.00 | 8.50 | 0.00 | - | 10 | 607 | 17.53% |
| CHRW240816C00080000 | 2024-06-13 2:20PM EDT | 80.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240816C00082500 | 2024-06-12 1:25PM EDT | 82.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHRW240816C00085000 | 2024-06-14 11:06AM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,648 | 0.00% |
| CHRW240816C00087500 | 2024-06-17 3:17PM EDT | 87.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHRW240816C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHRW240816C00092500 | 2024-06-07 1:06PM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 54 | 257 | 6.25% |
| CHRW240816C00095000 | 2024-06-13 9:41AM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHRW240816C00097500 | 2024-06-07 2:22PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CHRW240816C00100000 | 2024-05-24 3:06PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 710 | 1,287 | 6.25% |
| CHRW240816C00105000 | 2024-05-03 3:33PM EDT | 105.00 | 0.09 | 0.05 | 0.30 | 0.00 | - | 10 | 14 | 31.64% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 47.24% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 54.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 107.91% |
| CHRW240816P00050000 | 2024-04-30 11:27AM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 412 | 66.60% |
| CHRW240816P00055000 | 2024-05-14 2:53PM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 500 | 721 | 61.33% |
| CHRW240816P00060000 | 2024-04-24 11:36AM EDT | 60.00 | 1.20 | 0.05 | 0.60 | 0.00 | - | 1 | 225 | 53.66% |
| CHRW240816P00062500 | 2024-05-07 12:43PM EDT | 62.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 74 | 50.73% |
| CHRW240816P00065000 | 2024-05-02 11:53AM EDT | 65.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 2 | 451 | 57.67% |
| CHRW240816P00067500 | 2024-05-23 3:22PM EDT | 67.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| CHRW240816P00070000 | 2024-05-23 3:22PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHRW240816P00072500 | 2024-06-05 10:54AM EDT | 72.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW240816P00075000 | 2024-06-11 9:42AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 6.25% |
| CHRW240816P00077500 | 2024-06-13 11:29AM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| CHRW240816P00080000 | 2024-06-13 11:30AM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 3.13% |
| CHRW240816P00082500 | 2024-06-14 3:37PM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 83 | 343 | 3.13% |
| CHRW240816P00085000 | 2024-06-17 12:41PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.78% |
| CHRW240816P00087500 | 2024-06-14 11:31AM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 0.00% |
| CHRW240816P00090000 | 2024-06-07 12:53PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240816P00092500 | 2023-12-18 11:12AM EDT | 92.50 | 10.80 | 8.80 | 10.50 | 0.00 | - | - | 1 | 45.98% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 125.09% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 136.13% |
© 2024 Yahoo. All rights reserved.