CHRW - C.H. Robinson Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHRW190621C000775002019-05-14 11:40AM EDT77.505.104.805.300.00-32826.27%
CHRW190621C000800002019-05-14 11:38AM EDT80.003.302.953.300.00-449322.88%
CHRW190621C000825002019-05-20 11:19AM EDT82.501.611.551.75-0.22-12.02%2028420.66%
CHRW190621C000850002019-05-20 12:28PM EDT85.000.800.700.80-0.25-23.81%3235719.73%
CHRW190621C000875002019-05-20 10:44AM EDT87.500.300.250.35-0.15-33.33%1577920.02%
CHRW190621C000900002019-05-10 10:38AM EDT90.000.160.000.200.00-436022.07%
CHRW190621C000925002019-05-08 9:38AM EDT92.500.150.000.100.00-13723.24%
CHRW190621C000950002019-04-29 1:42PM EDT95.000.150.000.100.00-5513627.25%
CHRW190621C000975002019-04-24 10:29AM EDT97.500.800.000.050.00--90027.74%
CHRW190621C001000002019-05-01 11:20AM EDT100.000.030.000.050.00-62931.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHRW190621P000650002019-05-03 9:49AM EDT65.000.150.050.200.00-1346.09%
CHRW190621P000700002019-05-17 3:06PM EDT70.000.150.000.250.00-116635.40%
CHRW190621P000725002019-05-17 2:23PM EDT72.500.200.150.350.00-11531.74%
CHRW190621P000750002019-05-16 11:15AM EDT75.000.310.400.500.00-1172927.93%
CHRW190621P000775002019-05-20 12:28PM EDT77.500.800.750.900.00-1369826.27%
CHRW190621P000800002019-05-17 1:50PM EDT80.001.301.401.55+0.15+13.04%260224.51%
CHRW190621P000825002019-05-17 2:11PM EDT82.502.502.502.70+0.43+20.77%233124.22%
CHRW190621P000850002019-05-16 3:06PM EDT85.004.103.904.40+0.70+20.59%6214825.56%
CHRW190621P000875002019-05-17 3:57PM EDT87.505.746.006.500.00-53628.30%
CHRW190621P000900002019-05-02 12:22PM EDT90.006.638.308.900.00-2233.33%