NasdaqGS - Delayed Quote • USD
C.H. Robinson Worldwide, Inc. (CHRW)
At close: 4:00 PM EDT
After hours: 4:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 12/6/2023 3:53 PM | 42.5 | 43.70 | 46.20 | 47.30 | 0.00 | 0.00% | 1 | 3 | 478.22% |
| CHRW240517C00045000 | 12/6/2023 4:29 PM | 45 | 41.10 | 44.10 | 45.90 | 0.00 | 0.00% | 1 | 2 | 468.60% |
| CHRW240517C00047500 | 4/12/2024 4:58 PM | 47.5 | 23.30 | 31.70 | 36.50 | 0.00 | 0.00% | 25 | 24 | 159.38% |
| CHRW240517C00050000 | 3/6/2024 2:56 PM | 50 | 24.70 | 21.50 | 21.90 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| CHRW240517C00060000 | 5/2/2024 7:33 PM | 60 | 21.40 | 19.20 | 23.30 | 0.00 | 0.00% | 3 | 2 | 68.36% |
| CHRW240517C00065000 | 4/25/2024 7:10 PM | 65 | 6.20 | 14.10 | 18.30 | 0.00 | 0.00% | 2 | 1 | 129.59% |
| CHRW240517C00067500 | 5/2/2024 1:58 PM | 67.5 | 16.50 | 12.30 | 15.70 | 0.00 | 0.00% | 4 | 47 | 62.40% |
| CHRW240517C00070000 | 5/2/2024 5:56 PM | 70 | 13.74 | 9.40 | 13.20 | 0.00 | 0.00% | 21 | 1,087 | 98.68% |
| CHRW240517C00072500 | 5/2/2024 7:25 PM | 72.5 | 9.30 | 6.80 | 10.80 | 0.00 | 0.00% | 92 | 933 | 86.52% |
| CHRW240517C00075000 | 5/3/2024 2:36 PM | 75 | 6.40 | 4.40 | 6.90 | -2.30 | -26.44% | 2 | 704 | 43.75% |
| CHRW240517C00077500 | 5/2/2024 7:57 PM | 77.5 | 3.60 | 3.70 | 4.40 | 0.00 | 0.00% | 37 | 478 | 31.74% |
| CHRW240517C00080000 | 5/3/2024 7:48 PM | 80 | 2.10 | 1.95 | 3.40 | 0.10 | 5.00% | 64 | 484 | 42.33% |
| CHRW240517C00082500 | 5/3/2024 3:47 PM | 82.5 | 0.55 | 0.75 | 0.85 | -0.33 | -37.50% | 124 | 821 | 21.24% |
| CHRW240517C00085000 | 5/3/2024 4:29 PM | 85 | 0.15 | 0.15 | 0.25 | -0.40 | -72.73% | 60 | 107 | 20.85% |
| CHRW240517C00087500 | 5/2/2024 4:03 PM | 87.5 | 0.34 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 57 | 29.35% |
| CHRW240517C00090000 | 5/2/2024 4:03 PM | 90 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 83 | 32.81% |
| CHRW240517C00092500 | 5/1/2024 3:35 PM | 92.5 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 7 | 121 | 56.98% |
| CHRW240517C00095000 | 2/12/2024 4:41 PM | 95 | 0.17 | 0.05 | 0.50 | 0.00 | 0.00% | 124 | 531 | 51.86% |
| CHRW240517C00097500 | 2/8/2024 5:50 PM | 97.5 | 0.12 | 0.00 | 0.55 | 0.00 | 0.00% | 20 | 554 | 58.30% |
| CHRW240517C00100000 | 5/2/2024 3:23 PM | 100 | 0.19 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 824 | 66.70% |
| CHRW240517C00105000 | 2/5/2024 2:42 PM | 105 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 402 | 211 | 25.00% |
| CHRW240517C00110000 | 10/27/2023 5:47 PM | 110 | 0.60 | 0.05 | 0.35 | 0.00 | 0.00% | 52 | 0 | 81.35% |
| CHRW240517C00115000 | 10/27/2023 7:04 PM | 115 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,331 | 101.76% |
| CHRW240517C00125000 | 10/23/2023 7:53 PM | 125 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 120.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 1/5/2024 7:47 PM | 42.5 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 2 | 191.99% |
| CHRW240517P00055000 | 4/17/2024 1:34 PM | 55 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 25 | 78.52% |
| CHRW240517P00060000 | 5/3/2024 4:23 PM | 60 | 0.01 | 0.00 | 0.65 | -0.04 | -80.00% | 1 | 118 | 94.53% |
| CHRW240517P00062500 | 5/2/2024 7:38 PM | 62.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 180 | 64.06% |
| CHRW240517P00065000 | 5/3/2024 4:19 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 2,379 | 52.34% |
| CHRW240517P00067500 | 5/3/2024 3:26 PM | 67.5 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 10 | 729 | 53.81% |
| CHRW240517P00070000 | 5/3/2024 3:17 PM | 70 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 8 | 1,568 | 41.60% |
| CHRW240517P00072500 | 5/2/2024 7:43 PM | 72.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 864 | 33.30% |
| CHRW240517P00075000 | 5/3/2024 6:50 PM | 75 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 20 | 360 | 25.00% |
| CHRW240517P00077500 | 5/3/2024 5:17 PM | 77.5 | 0.32 | 0.15 | 0.30 | -0.15 | -31.91% | 65 | 228 | 22.80% |
| CHRW240517P00080000 | 5/3/2024 7:50 PM | 80 | 0.70 | 0.65 | 0.80 | -0.55 | -44.00% | 219 | 144 | 20.17% |
| CHRW240517P00082500 | 5/3/2024 6:57 PM | 82.5 | 2.10 | 1.85 | 2.00 | -0.40 | -16.00% | 56 | 419 | 18.80% |
| CHRW240517P00085000 | 5/3/2024 6:08 PM | 85 | 4.20 | 2.00 | 5.90 | -0.51 | -10.83% | 4 | 20 | 54.98% |
| CHRW240517P00087500 | 4/8/2024 4:39 PM | 87.5 | 15.09 | 4.40 | 8.20 | 0.00 | 0.00% | 3 | 0 | 63.72% |
| CHRW240517P00090000 | 9/26/2023 4:00 PM | 90 | 8.97 | 12.10 | 12.40 | 0.00 | 0.00% | 15 | 15 | 101.17% |
| CHRW240517P00092500 | 4/9/2024 2:52 PM | 92.5 | 19.55 | 9.40 | 13.40 | 0.00 | 0.00% | 1 | 0 | 88.13% |
| CHRW240517P00095000 | 4/4/2024 4:34 PM | 95 | 22.30 | 11.70 | 15.90 | 0.00 | 0.00% | 1 | 0 | 97.46% |
| CHRW240517P00097500 | 4/8/2024 3:34 PM | 97.5 | 25.10 | 14.20 | 18.40 | 0.00 | 0.00% | 1 | 0 | 106.20% |
| CHRW240517P00100000 | 12/6/2023 8:32 PM | 100 | 15.00 | 11.30 | 13.80 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 11/2/2023 4:18 PM | 110 | 27.30 | 24.30 | 29.00 | 0.00 | 0.00% | - | 1 | 81.35% |
Related Tickers
JBHT J.B. Hunt Transport Services, Inc.
165.56
+0.60%
EXPD Expeditors International of Washington, Inc.
114.96
+0.92%
FDX FedEx Corporation
260.65
-0.53%
FWRD Forward Air Corporation
21.78
+3.12%
UPS United Parcel Service, Inc.
146.43
-0.54%
PBI Pitney Bowes Inc.
5.27
+0.38%
LSTR Landstar System, Inc.
180.14
+1.77%
HUBG Hub Group, Inc.
42.54
+0.61%
GXO GXO Logistics, Inc.
50.27
+0.06%
ZTO ZTO Express (Cayman) Inc.
21.48
-0.65%