C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115C00065000 | 2024-05-07 12:40PM EDT | 65.00 | 16.70 | 22.90 | 25.00 | 0.00 | - | 10 | 66 | 48.90% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 19.20 | 22.50 | 0.00 | - | 1 | 17 | 44.54% |
| CHRW241115C00070000 | 2024-05-10 10:39AM EDT | 70.00 | 15.00 | 17.30 | 20.50 | 0.00 | - | 2 | 28 | 44.12% |
| CHRW241115C00072500 | 2024-05-17 1:49PM EDT | 72.50 | 14.20 | 13.50 | 15.00 | 0.00 | - | 1 | 48 | 0.00% |
| CHRW241115C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 10.40 | 13.30 | 14.90 | 0.00 | - | 1 | 55 | 31.24% |
| CHRW241115C00077500 | 2024-06-21 10:35AM EDT | 77.50 | 13.50 | 13.40 | 15.50 | 0.00 | - | 1 | 472 | 45.34% |
| CHRW241115C00080000 | 2024-05-07 3:08PM EDT | 80.00 | 6.10 | 11.10 | 11.60 | 0.00 | - | 43 | 44 | 32.72% |
| CHRW241115C00082500 | 2024-06-24 1:54PM EDT | 82.50 | 10.00 | 9.80 | 11.80 | 0.00 | - | 1 | 27 | 41.41% |
| CHRW241115C00085000 | 2024-06-25 2:38PM EDT | 85.00 | 9.60 | 8.30 | 10.50 | 0.00 | - | 2 | 112 | 41.50% |
| CHRW241115C00087500 | 2024-06-27 11:00AM EDT | 87.50 | 6.99 | 6.90 | 7.10 | 0.00 | - | 3 | 21 | 31.32% |
| CHRW241115C00090000 | 2024-06-27 9:51AM EDT | 90.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 2 | 1,246 | 30.48% |
| CHRW241115C00092500 | 2024-06-25 11:02AM EDT | 92.50 | 4.70 | 4.50 | 4.80 | 0.00 | - | 6 | 442 | 30.37% |
| CHRW241115C00095000 | 2024-06-25 11:23AM EDT | 95.00 | 3.70 | 3.30 | 3.90 | 0.00 | - | 6 | 898 | 30.08% |
| CHRW241115C00097500 | 2024-06-28 10:29AM EDT | 97.50 | 2.78 | 2.80 | 4.30 | +0.53 | +23.56% | 2 | 1,187 | 35.62% |
| CHRW241115C00100000 | 2024-06-28 3:57PM EDT | 100.00 | 2.15 | 2.15 | 3.10 | -0.15 | -6.52% | 2 | 1,871 | 32.84% |
| CHRW241115C00105000 | 2024-06-25 1:43PM EDT | 105.00 | 1.50 | 1.10 | 1.55 | 0.00 | - | 75 | 584 | 29.31% |
| CHRW241115C00110000 | 2024-06-25 3:19PM EDT | 110.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 1 | 3 | 30.52% |
| CHRW241115C00120000 | 2024-06-27 10:32AM EDT | 120.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 2 | 206 | 34.77% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115P00045000 | 2024-05-03 11:54AM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 75.05% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 57.32% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| CHRW241115P00055000 | 2024-05-15 11:38AM EDT | 55.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 228 | 56.62% |
| CHRW241115P00060000 | 2024-05-10 9:50AM EDT | 60.00 | 0.60 | 0.05 | 1.20 | 0.00 | - | 1 | 55 | 50.60% |
| CHRW241115P00062500 | 2024-06-03 10:08AM EDT | 62.50 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 40.85% |
| CHRW241115P00065000 | 2024-05-08 9:54AM EDT | 65.00 | 1.20 | 0.30 | 0.65 | 0.00 | - | 2 | 8 | 35.79% |
| CHRW241115P00067500 | 2024-06-25 12:42PM EDT | 67.50 | 0.53 | 0.50 | 0.70 | 0.00 | - | 2 | 14 | 32.89% |
| CHRW241115P00070000 | 2024-06-27 10:13AM EDT | 70.00 | 0.77 | 0.70 | 0.95 | 0.00 | - | 1 | 13 | 32.09% |
| CHRW241115P00072500 | 2024-06-27 9:58AM EDT | 72.50 | 1.05 | 1.00 | 1.25 | 0.00 | - | 1 | 5 | 31.13% |
| CHRW241115P00075000 | 2024-06-14 9:43AM EDT | 75.00 | 2.32 | 1.40 | 1.60 | 0.00 | - | 1 | 27 | 29.97% |
| CHRW241115P00077500 | 2024-06-25 9:57AM EDT | 77.50 | 1.70 | 1.85 | 2.10 | 0.00 | - | 2 | 53 | 29.25% |
| CHRW241115P00080000 | 2024-06-28 9:30AM EDT | 80.00 | 2.65 | 2.50 | 2.70 | -1.45 | -35.37% | 3 | 92 | 28.43% |
| CHRW241115P00082500 | 2024-06-25 10:12AM EDT | 82.50 | 2.96 | 3.20 | 3.50 | 0.00 | - | 1 | 103 | 27.99% |
| CHRW241115P00085000 | 2024-06-25 11:07AM EDT | 85.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 190 | 27.30% |
| CHRW241115P00087500 | 2024-06-25 12:41PM EDT | 87.50 | 4.80 | 5.20 | 5.40 | 0.00 | - | 10 | 15 | 26.33% |
| CHRW241115P00090000 | 2024-06-25 12:56PM EDT | 90.00 | 6.00 | 6.40 | 6.70 | 0.00 | - | 8 | 27 | 25.99% |
| CHRW241115P00095000 | 2024-06-11 1:27PM EDT | 95.00 | 11.62 | 9.30 | 11.40 | 0.00 | - | - | 0 | 33.07% |
© 2024 Yahoo. All rights reserved.