C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW250117C00042500 | 2024-05-08 2:16PM EDT | 42.50 | 38.30 | 42.70 | 47.50 | 0.00 | - | 1 | 0 | 79.76% |
| CHRW250117C00047500 | 2024-02-01 11:11AM EDT | 47.50 | 28.50 | 27.00 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| CHRW250117C00050000 | 2024-02-27 3:23PM EDT | 50.00 | 25.10 | 27.00 | 29.50 | 0.00 | - | 1 | 7 | 0.00% |
| CHRW250117C00060000 | 2024-05-02 2:50PM EDT | 60.00 | 24.20 | 25.30 | 29.30 | 0.00 | - | 1 | 12 | 41.80% |
| CHRW250117C00062500 | 2024-04-19 10:24AM EDT | 62.50 | 12.70 | 22.10 | 24.20 | 0.00 | - | 1 | 6 | 0.00% |
| CHRW250117C00065000 | 2024-03-22 1:43PM EDT | 65.00 | 14.20 | 9.80 | 12.70 | 0.00 | - | 1 | 19 | 0.00% |
| CHRW250117C00067500 | 2024-04-23 9:43AM EDT | 67.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| CHRW250117C00070000 | 2024-06-27 11:07AM EDT | 70.00 | 19.90 | 19.20 | 22.20 | 0.00 | - | 4 | 45 | 46.38% |
| CHRW250117C00072500 | 2024-05-10 10:27AM EDT | 72.50 | 13.52 | 17.10 | 18.80 | 0.00 | - | 1 | 41 | 37.44% |
| CHRW250117C00075000 | 2024-06-25 3:17PM EDT | 75.00 | 18.00 | 15.60 | 16.90 | 0.00 | - | 1 | 68 | 36.58% |
| CHRW250117C00077500 | 2024-06-27 2:52PM EDT | 77.50 | 13.90 | 14.00 | 16.40 | 0.00 | - | 5 | 418 | 41.71% |
| CHRW250117C00080000 | 2024-06-28 12:17PM EDT | 80.00 | 12.11 | 12.20 | 13.40 | -1.39 | -10.30% | 1 | 264 | 35.09% |
| CHRW250117C00082500 | 2024-06-24 2:04PM EDT | 82.50 | 10.90 | 10.30 | 12.60 | 0.00 | - | 2 | 45 | 37.67% |
| CHRW250117C00085000 | 2024-06-26 1:10PM EDT | 85.00 | 10.30 | 9.00 | 9.40 | 0.00 | - | 11 | 36 | 30.12% |
| CHRW250117C00087500 | 2024-06-24 10:49AM EDT | 87.50 | 8.40 | 7.60 | 8.00 | 0.00 | - | 3 | 120 | 29.47% |
| CHRW250117C00090000 | 2024-06-06 12:32PM EDT | 90.00 | 6.40 | 6.40 | 6.80 | 0.00 | - | 3 | 219 | 29.13% |
| CHRW250117C00092500 | 2024-06-10 10:03AM EDT | 92.50 | 4.80 | 5.30 | 5.70 | 0.00 | - | 3 | 204 | 28.68% |
| CHRW250117C00095000 | 2024-06-11 11:00AM EDT | 95.00 | 3.10 | 4.30 | 4.70 | 0.00 | - | 1 | 2,114 | 28.15% |
| CHRW250117C00097500 | 2024-06-24 2:37PM EDT | 97.50 | 3.70 | 3.50 | 3.80 | 0.00 | - | 40 | 1,154 | 27.54% |
| CHRW250117C00100000 | 2024-06-24 1:40PM EDT | 100.00 | 2.95 | 2.80 | 3.10 | 0.00 | - | 161 | 1,754 | 27.27% |
| CHRW250117C00105000 | 2024-06-24 11:35AM EDT | 105.00 | 1.88 | 1.70 | 1.95 | 0.00 | - | 461 | 1,542 | 26.50% |
| CHRW250117C00110000 | 2024-06-24 10:47AM EDT | 110.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 976 | 26.66% |
| CHRW250117C00115000 | 2024-06-03 11:23AM EDT | 115.00 | 0.65 | 0.50 | 0.85 | 0.00 | - | 1 | 74 | 26.78% |
| CHRW250117C00120000 | 2024-03-18 2:31PM EDT | 120.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 840 | 1,549 | 28.41% |
| CHRW250117C00125000 | 2024-02-16 1:23PM EDT | 125.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 28.93% |
| CHRW250117C00130000 | 2024-05-01 9:35AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CHRW250117C00135000 | 2024-05-01 9:33AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CHRW250117C00140000 | 2023-04-20 10:12AM EDT | 140.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | - | 1 | 50.28% |
| CHRW250117C00145000 | 2023-07-28 3:39PM EDT | 145.00 | 1.75 | 0.80 | 1.05 | 0.00 | - | 1 | 2 | 44.15% |
| CHRW250117C00150000 | 2024-05-01 9:33AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHRW250117C00155000 | 2023-07-17 11:45AM EDT | 155.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 2 | 13 | 42.53% |
| CHRW250117C00160000 | 2024-05-01 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW250117P00037500 | 2024-04-26 3:46PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 53.22% |
| CHRW250117P00040000 | 2024-04-12 12:58PM EDT | 40.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 32 | 52.05% |
| CHRW250117P00042500 | 2024-04-17 9:56AM EDT | 42.50 | 0.52 | 0.00 | 0.45 | 0.00 | - | 1 | 98 | 50.39% |
| CHRW250117P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 538 | 55.23% |
| CHRW250117P00047500 | 2024-03-05 11:24AM EDT | 47.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 28 | 54.52% |
| CHRW250117P00050000 | 2024-05-30 11:57AM EDT | 50.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 665 | 39.45% |
| CHRW250117P00055000 | 2024-05-20 9:36AM EDT | 55.00 | 0.55 | 0.10 | 1.55 | 0.00 | - | 91 | 335 | 53.03% |
| CHRW250117P00060000 | 2024-06-07 9:51AM EDT | 60.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 2 | 521 | 37.70% |
| CHRW250117P00062500 | 2024-05-10 12:12PM EDT | 62.50 | 1.15 | 0.50 | 0.80 | 0.00 | - | 1 | 142 | 34.49% |
| CHRW250117P00065000 | 2024-06-11 10:39AM EDT | 65.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 5 | 23 | 31.37% |
| CHRW250117P00067500 | 2024-05-29 11:51AM EDT | 67.50 | 1.35 | 0.90 | 1.00 | 0.00 | - | 1 | 10 | 30.18% |
| CHRW250117P00070000 | 2024-05-31 1:09PM EDT | 70.00 | 1.65 | 1.05 | 1.30 | 0.00 | - | 2 | 55 | 29.42% |
| CHRW250117P00072500 | 2024-05-22 2:15PM EDT | 72.50 | 2.40 | 1.55 | 1.80 | 0.00 | - | 1 | 116 | 29.49% |
| CHRW250117P00075000 | 2024-06-27 2:33PM EDT | 75.00 | 2.00 | 1.80 | 2.10 | 0.00 | - | 12 | 444 | 27.80% |
| CHRW250117P00077500 | 2024-06-25 9:30AM EDT | 77.50 | 2.21 | 2.40 | 2.65 | 0.00 | - | 1 | 57 | 27.10% |
| CHRW250117P00080000 | 2024-06-26 2:58PM EDT | 80.00 | 2.98 | 3.10 | 3.30 | 0.00 | - | 6 | 115 | 26.37% |
| CHRW250117P00082500 | 2024-05-24 10:04AM EDT | 82.50 | 4.80 | 4.10 | 5.30 | 0.00 | - | 1 | 106 | 30.77% |
| CHRW250117P00085000 | 2024-06-24 1:18PM EDT | 85.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 168 | 237 | 25.45% |
| CHRW250117P00087500 | 2024-05-30 3:34PM EDT | 87.50 | 7.70 | 5.80 | 6.30 | 0.00 | - | 10 | 70 | 25.33% |
| CHRW250117P00090000 | 2024-05-29 11:45AM EDT | 90.00 | 9.20 | 7.40 | 7.60 | 0.00 | - | 1 | 86 | 25.03% |
| CHRW250117P00092500 | 2024-06-20 9:49AM EDT | 92.50 | 9.10 | 8.40 | 8.80 | 0.00 | - | 1 | 89 | 23.76% |
| CHRW250117P00095000 | 2024-05-13 10:18AM EDT | 95.00 | 13.20 | 11.60 | 13.80 | 0.00 | - | 1 | 3 | 36.80% |
| CHRW250117P00097500 | 2024-01-30 12:13PM EDT | 97.50 | 15.10 | 21.30 | 24.20 | 0.00 | - | 1 | 24 | 64.66% |
| CHRW250117P00100000 | 2024-01-16 11:47AM EDT | 100.00 | 16.60 | 24.20 | 28.80 | 0.00 | - | 2 | 0 | 72.46% |
| CHRW250117P00105000 | 2024-01-23 1:18PM EDT | 105.00 | 18.80 | 29.50 | 34.40 | 0.00 | - | 1 | 26 | 79.73% |
| CHRW250117P00110000 | 2023-08-24 10:28AM EDT | 110.00 | 20.50 | 24.40 | 26.70 | 0.00 | - | 1 | 10 | 44.23% |
| CHRW250117P00115000 | 2023-08-24 10:36AM EDT | 115.00 | 24.10 | 27.70 | 30.90 | 0.00 | - | 1 | 1 | 44.77% |
| CHRW250117P00120000 | 2023-08-14 1:08PM EDT | 120.00 | 25.80 | 30.10 | 35.00 | 0.00 | - | 1 | 0 | 44.06% |
| CHRW250117P00125000 | 2023-10-30 1:30PM EDT | 125.00 | 44.10 | 41.50 | 46.50 | 0.00 | - | - | 1 | 65.99% |
| CHRW250117P00130000 | 2023-08-14 12:05PM EDT | 130.00 | 35.10 | 40.70 | 45.00 | 0.00 | - | - | 0 | 50.54% |
| CHRW250117P00135000 | 2023-08-04 2:34PM EDT | 135.00 | 36.50 | 44.00 | 49.00 | 0.00 | - | 13 | 0 | 47.50% |
| CHRW250117P00155000 | 2024-03-26 3:45PM EDT | 155.00 | 82.02 | 82.20 | 86.70 | 0.00 | - | 1 | 0 | 126.56% |
| CHRW250117P00160000 | 2024-03-26 3:45PM EDT | 160.00 | 86.98 | 87.20 | 91.90 | 0.00 | - | 1 | 1 | 129.61% |
© 2024 Yahoo. All rights reserved.