Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231215C00140000 | 2023-11-08 9:51AM EST | 140.00 | 45.00 | 62.50 | 67.00 | 0.00 | - | - | 1 | 138.18% |
| CRL231215C00160000 | 2023-11-02 8:31AM EST | 160.00 | 16.20 | 39.50 | 44.30 | 0.00 | - | 1 | 6 | 0.00% |
| CRL231215C00165000 | 2023-11-02 8:50AM EST | 165.00 | 13.30 | 34.50 | 39.30 | 0.00 | - | - | 2 | 0.00% |
| CRL231215C00170000 | 2023-11-13 2:09PM EST | 170.00 | 6.70 | 32.50 | 37.00 | 0.00 | - | 4 | 6 | 74.90% |
| CRL231215C00175000 | 2023-12-04 10:17AM EST | 175.00 | 27.00 | 28.00 | 32.00 | 0.00 | - | 5 | 13 | 73.83% |
| CRL231215C00180000 | 2023-11-22 9:58AM EST | 180.00 | 18.00 | 23.00 | 27.00 | 0.00 | - | 1 | 19 | 63.09% |
| CRL231215C00185000 | 2023-11-20 11:45AM EST | 185.00 | 9.13 | 18.00 | 21.90 | 0.00 | - | 1 | 19 | 51.07% |
| CRL231215C00190000 | 2023-11-21 12:09PM EST | 190.00 | 8.30 | 13.00 | 17.20 | 0.00 | - | 7 | 223 | 73.19% |
| CRL231215C00195000 | 2023-11-22 12:07PM EST | 195.00 | 7.20 | 9.60 | 11.40 | 0.00 | - | 3 | 11 | 48.98% |
| CRL231215C00200000 | 2023-12-08 10:07AM EST | 200.00 | 5.50 | 4.20 | 6.70 | +0.20 | +3.77% | 1 | 93 | 36.60% |
| CRL231215C00210000 | 2023-11-28 9:45AM EST | 210.00 | 0.50 | 0.90 | 1.30 | 0.00 | - | 1 | 296 | 29.44% |
| CRL231215C00220000 | 2023-10-26 2:14PM EST | 220.00 | 0.43 | 0.10 | 0.40 | 0.00 | - | - | 0 | 37.65% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231215P00120000 | 2023-11-16 11:47AM EST | 120.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | - | 1 | 282.23% |
| CRL231215P00125000 | 2023-11-07 11:20AM EST | 125.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 164.65% |
| CRL231215P00140000 | 2023-11-13 3:25PM EST | 140.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 6 | 17 | 214.65% |
| CRL231215P00145000 | 2023-11-10 1:50PM EST | 145.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 1 | 10 | 161.23% |
| CRL231215P00150000 | 2023-11-09 10:02AM EST | 150.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 138.48% |
| CRL231215P00155000 | 2023-11-27 2:26PM EST | 155.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 7 | 134.57% |
| CRL231215P00160000 | 2023-11-16 11:47AM EST | 160.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 1 | 62 | 122.80% |
| CRL231215P00165000 | 2023-11-17 2:44PM EST | 165.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 1 | 38 | 96.00% |
| CRL231215P00170000 | 2023-11-20 10:52AM EST | 170.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 65 | 90.43% |
| CRL231215P00175000 | 2023-11-27 11:57AM EST | 175.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 54.30% |
| CRL231215P00180000 | 2023-12-01 12:16PM EST | 180.00 | 1.36 | 0.00 | 0.65 | +0.96 | +240.00% | 1 | 110 | 56.45% |
| CRL231215P00185000 | 2023-11-27 3:02PM EST | 185.00 | 1.51 | 0.00 | 0.75 | +0.06 | +4.14% | 1 | 100 | 57.03% |
| CRL231215P00190000 | 2023-11-30 11:03AM EST | 190.00 | 1.80 | 0.20 | 0.35 | 0.00 | - | 1 | 11 | 37.11% |
| CRL231215P00195000 | 2023-12-07 12:00PM EST | 195.00 | 0.57 | 0.50 | 0.70 | -0.83 | -59.29% | 1 | 34 | 32.86% |
| CRL231215P00200000 | 2023-12-08 10:22AM EST | 200.00 | 1.57 | 1.25 | 1.50 | -5.13 | -76.57% | 1 | 5 | 29.15% |
© 2023 Yahoo. All rights reserved.