Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $74.32 as of 3/28/2024 2:07:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
37.50 | 36.60 | 40.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
40.00 | 34.10 | 38.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
42.50 | 31.60 | 35.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
45.00 | 29.20 | 32.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
47.50 | 26.60 | 30.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
50.00 | 24.30 | 27.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
55.00 | 19.80 | 21.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
60.00 | 15.90 | 16.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
62.50 | 12.20 | 15.40 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
65.00 | 10.00 | 11.50 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
67.50 | 7.30 | 10.50 | % | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.02 | 3/28/2024 12:58:52 PM EST | |||
70.00 | 6.10 | 6.80 | 6.49 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.90 | 0.03 | -0.03 | 3/12/2024 | 3/28/2024 12:58:52 PM EST |
72.50 | 4.10 | 4.40 | 2.65 | 0.00 | 0.00% | 0 | 322 | 0.24 | 0.79 | 0.06 | -0.04 | 3/27/2024 | 3/28/2024 12:58:52 PM EST |
75.00 | 2.40 | 2.50 | 2.34 | +0.99 | +73.34% | 2,049 | 1,435 | 0.22 | 0.61 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
77.50 | 1.05 | 1.15 | 0.90 | +0.30 | +50.00% | 13 | 622 | 0.21 | 0.36 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
80.00 | 0.35 | 0.45 | 0.27 | +0.12 | +80.00% | 2,021 | 654 | 0.21 | 0.17 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
82.50 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 274 | 0.26 | 0.07 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 12:58:52 PM EST |
85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
62.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 12:58:52 PM EST |
65.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.42 | -0.01 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 12:58:52 PM EST |
67.50 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 1 | 62 | 0.31 | -0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
70.00 | 0.15 | 0.20 | 0.21 | -0.19 | -47.50% | 2,004 | 107 | 0.25 | -0.10 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
72.50 | 0.40 | 0.50 | 0.45 | -1.10 | -70.97% | 3 | 196 | 0.23 | -0.21 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
75.00 | 1.10 | 1.15 | 1.15 | -1.00 | -46.52% | 101 | 177 | 0.22 | -0.39 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
77.50 | 2.25 | 2.35 | 3.15 | 0.00 | 0.00% | 0 | 23 | 0.21 | -0.64 | 0.10 | -0.04 | 3/22/2024 | 3/28/2024 12:58:52 PM EST |
80.00 | 4.00 | 4.30 | % | 0 | 0 | 0.20 | -0.83 | 0.06 | -0.02 | 3/28/2024 12:58:52 PM EST | |||
82.50 | 6.20 | 7.80 | % | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.01 | 3/28/2024 12:58:52 PM EST | |||
85.00 | 7.20 | 10.90 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
90.00 | 13.60 | 14.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
95.00 | 18.70 | 19.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
100.00 | 23.70 | 24.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
105.00 | 27.60 | 31.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
110.00 | 32.70 | 36.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST |