Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL221216C00200000 | 2022-12-01 12:48PM EST | 200.00 | 26.80 | 10.80 | 14.60 | 0.00 | - | 2 | 3 | 52.56% |
| CRL221216C00210000 | 2022-12-08 3:54PM EST | 210.00 | 6.25 | 4.50 | 5.90 | 0.00 | - | 1 | 5 | 46.88% |
| CRL221216C00220000 | 2022-12-08 10:43AM EST | 220.00 | 3.95 | 0.80 | 3.50 | 0.00 | - | 79 | 324 | 58.28% |
| CRL221216C00230000 | 2022-12-07 1:20PM EST | 230.00 | 1.00 | 0.30 | 5.00 | 0.00 | - | 11 | 48 | 72.61% |
| CRL221216C00240000 | 2022-12-02 3:22PM EST | 240.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 88.65% |
| CRL221216C00250000 | 2022-12-07 10:10AM EST | 250.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 5 | 126 | 105.52% |
| CRL221216C00260000 | 2022-12-08 10:43AM EST | 260.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 130 | 147 | 79.10% |
| CRL221216C00270000 | 2022-11-22 1:39PM EST | 270.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 135.25% |
| CRL221216C00280000 | 2022-12-05 1:30PM EST | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 14 | 19 | 148.61% |
| CRL221216C00300000 | 2022-11-17 10:19AM EST | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 173.00% |
| CRL221216C00310000 | 2022-11-04 1:46PM EST | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 200 | 8 | 184.23% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL221216P00100000 | 2022-12-08 10:44AM EST | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 24 | 0 | 229.69% |
| CRL221216P00160000 | 2022-10-24 8:43AM EST | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CRL221216P00170000 | 2022-11-02 9:03AM EST | 170.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 40 | 60 | 101.17% |
| CRL221216P00180000 | 2022-12-06 3:20PM EST | 180.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 106 | 103.13% |
| CRL221216P00190000 | 2022-12-06 2:52PM EST | 190.00 | 0.32 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 75.12% |
| CRL221216P00195000 | 2022-11-02 1:47PM EST | 195.00 | 3.80 | 0.10 | 3.50 | 0.00 | - | - | 11 | 57.57% |
| CRL221216P00200000 | 2022-12-06 12:45PM EST | 200.00 | 2.50 | 0.65 | 2.50 | 0.00 | - | 3 | 85 | 52.26% |
| CRL221216P00210000 | 2022-12-08 11:24AM EST | 210.00 | 4.62 | 4.50 | 5.50 | 0.00 | - | 1 | 135 | 45.02% |
| CRL221216P00220000 | 2022-12-08 11:24AM EST | 220.00 | 10.57 | 11.00 | 12.70 | 0.00 | - | 1 | 107 | 52.48% |
| CRL221216P00230000 | 2022-12-09 10:58AM EST | 230.00 | 19.00 | 17.60 | 22.00 | -1.33 | -6.54% | 1 | 45 | 67.21% |
| CRL221216P00240000 | 2022-12-07 3:27PM EST | 240.00 | 28.46 | 27.50 | 32.00 | 0.00 | - | 2 | 19 | 85.69% |
| CRL221216P00250000 | 2022-11-25 10:57AM EST | 250.00 | 13.80 | 37.50 | 41.50 | 0.00 | - | 1 | 13 | 94.80% |
| CRL221216P00260000 | 2022-11-30 11:53AM EST | 260.00 | 40.10 | 47.50 | 51.30 | 0.00 | - | 1 | 0 | 105.86% |
| CRL221216P00270000 | 2022-11-30 1:38PM EST | 270.00 | 44.20 | 57.50 | 60.80 | 0.00 | - | - | 1 | 108.40% |
| CRL221216P00280000 | 2022-11-30 1:38PM EST | 280.00 | 54.20 | 67.50 | 71.60 | 0.00 | - | - | 1 | 137.55% |
© 2022 Yahoo. All rights reserved.
