Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $109.08 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.70 | 46.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 36.80 | 41.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 31.70 | 36.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 26.70 | 31.30 | 31.30 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 22.20 | 26.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 17.50 | 21.30 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 12.30 | 16.30 | 16.02 | 0.00 | 0.00% | 0 | 352 | 0.64 | 0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 8.20 | 9.80 | 11.34 | 0.00 | 0.00% | 0 | 102 | 0.33 | 0.88 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 3.00 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 273 | 0.25 | 0.71 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 2.35 | 2.55 | 2.20 | -0.45 | -16.99% | 1 | 1,335 | 0.24 | 0.46 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.80 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 197 | 0.23 | 0.21 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 285 | 0.23 | 0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 386 | 0.26 | -0.12 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 1.35 | 1.50 | 1.65 | +0.15 | +10.00% | 7 | 361 | 0.24 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 3.40 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 71 | 0.24 | -0.54 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 6.50 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.79 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 10.00 | 13.40 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 14.70 | 18.30 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 130.00 | 19.30 | 23.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 23.70 | 28.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 28.70 | 33.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 33.70 | 38.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 38.70 | 43.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 43.80 | 48.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 48.70 | 53.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 53.70 | 58.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |