Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,275.39 -30.65 (-0.58%) Dow
38,475.22 -377.64 (-0.97%) Nasdaq
16,963.35 -56.53 (-0.33%) Bitcoin USD
67,438.36 -244.88 (-0.36%) CMC Crypto 200
1,451.99 -32.71 (-2.20%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
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 | 20.60 | 22.00 | 0.00 | - | 10 | 66 | 43.92% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 18.60 | 20.30 | 0.00 | - | 1 | 17 | 45.02% |
| CHRW241115C00070000 | 2024-05-10 10:39AM EDT | 70.00 | 15.00 | 16.60 | 18.50 | 0.00 | - | 2 | 28 | 44.71% |
| CHRW241115C00072500 | 2024-05-17 1:49PM EDT | 72.50 | 14.20 | 14.60 | 15.50 | 0.00 | - | 1 | 48 | 37.27% |
| CHRW241115C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 10.40 | 12.70 | 13.30 | 0.00 | - | 1 | 55 | 34.40% |
| CHRW241115C00077500 | 2024-05-10 12:15PM EDT | 77.50 | 9.30 | 10.90 | 12.20 | 0.00 | - | 459 | 471 | 36.70% |
| CHRW241115C00080000 | 2024-05-07 3:08PM EDT | 80.00 | 6.10 | 9.20 | 9.70 | 0.00 | - | 43 | 44 | 31.68% |
| CHRW241115C00082500 | 2024-05-24 11:59AM EDT | 82.50 | 8.20 | 7.70 | 9.90 | 0.00 | - | 9 | 26 | 38.49% |
| CHRW241115C00085000 | 2024-05-24 12:25PM EDT | 85.00 | 6.94 | 6.30 | 7.00 | 0.00 | - | 1 | 99 | 30.93% |
| CHRW241115C00090000 | 2024-05-16 1:59PM EDT | 90.00 | 3.15 | 4.00 | 4.50 | 0.00 | - | 10 | 1,235 | 28.68% |
| CHRW241115C00092500 | 2024-05-24 1:46PM EDT | 92.50 | 3.60 | 3.10 | 3.50 | 0.00 | - | 2 | 388 | 27.72% |
| CHRW241115C00095000 | 2024-05-28 11:32AM EDT | 95.00 | 2.84 | 2.25 | 2.90 | 0.00 | - | 20 | 814 | 28.02% |
| CHRW241115C00100000 | 2024-05-14 2:26PM EDT | 100.00 | 0.75 | 1.10 | 1.80 | 0.00 | - | 2 | 1,306 | 27.55% |
| CHRW241115C00105000 | 2024-05-24 10:34AM EDT | 105.00 | 1.00 | 0.35 | 1.50 | 0.00 | - | 1 | 501 | 30.20% |
| CHRW241115C00120000 | 2024-05-20 3:16PM EDT | 120.00 | 0.06 | 0.05 | 1.00 | 0.00 | - | - | 204 | 37.18% |
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 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 53.96% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 57.08% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| CHRW241115P00055000 | 2024-05-15 11:38AM EDT | 55.00 | 0.80 | 0.05 | 1.15 | 0.00 | - | 5 | 228 | 50.10% |
| CHRW241115P00060000 | 2024-05-10 9:50AM EDT | 60.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 55 | 38.06% |
| CHRW241115P00065000 | 2024-05-08 9:54AM EDT | 65.00 | 1.20 | 0.65 | 1.15 | 0.00 | - | 2 | 8 | 34.52% |
| CHRW241115P00067500 | 2024-05-08 2:43PM EDT | 67.50 | 1.70 | 0.75 | 1.20 | 0.00 | - | 10 | 14 | 31.30% |
| CHRW241115P00070000 | 2024-05-16 12:39PM EDT | 70.00 | 1.60 | 1.25 | 1.65 | 0.00 | - | 1 | 12 | 31.07% |
| CHRW241115P00072500 | 2024-05-23 10:03AM EDT | 72.50 | 1.80 | 1.65 | 2.85 | 0.00 | - | 1 | 6 | 34.64% |
| CHRW241115P00075000 | 2024-05-17 12:39PM EDT | 75.00 | 2.44 | 2.20 | 2.45 | 0.00 | - | 1 | 15 | 28.11% |
| CHRW241115P00077500 | 2024-05-21 3:44PM EDT | 77.50 | 3.40 | 2.85 | 3.20 | 0.00 | - | 5 | 51 | 27.78% |
| CHRW241115P00080000 | 2024-04-29 10:11AM EDT | 80.00 | 11.00 | 3.60 | 4.00 | 0.00 | - | 1 | 3 | 27.00% |
| CHRW241115P00082500 | 2024-05-03 12:00PM EDT | 82.50 | 7.00 | 4.60 | 4.90 | 0.00 | - | 92 | 103 | 26.03% |
| CHRW241115P00085000 | 2024-05-21 3:20PM EDT | 85.00 | 6.60 | 5.70 | 6.00 | 0.00 | - | 1 | 151 | 25.26% |
| CHRW241115P00087500 | 2024-05-24 11:55AM EDT | 87.50 | 6.80 | 6.90 | 7.30 | 0.00 | - | 3 | 3 | 24.66% |
| CHRW241115P00090000 | 2024-05-22 11:39AM EDT | 90.00 | 9.00 | 8.30 | 8.80 | 0.00 | - | 1 | 9 | 24.20% |
© 2024 Yahoo. All rights reserved.