New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.48-6.20 (-2.81%)
At close: 04:00PM EDT
215.37 +0.89 (+0.41%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL220819C002000002022-08-02 12:03PM EDT200.0047.000.000.000.00-300.00%
CRL220819C002100002022-08-03 9:42AM EDT210.0016.400.000.000.00-100.00%
CRL220819C002200002022-08-08 10:31AM EDT220.009.310.000.000.00-403.13%
CRL220819C002300002022-08-05 3:13PM EDT230.003.100.000.000.00-15012.50%
CRL220819C002400002022-08-08 11:40AM EDT240.000.790.000.000.00-4012.50%
CRL220819C002500002022-08-04 11:20AM EDT250.000.700.000.000.00-11025.00%
CRL220819C002600002022-08-03 3:49PM EDT260.000.700.000.000.00-7025.00%
CRL220819C002700002022-08-05 3:58PM EDT270.000.150.000.000.00-3025.00%
CRL220819C002800002022-06-24 12:22PM EDT280.001.850.701.800.00-152106.93%
CRL220819C002900002022-08-02 3:58PM EDT290.000.580.000.000.00-1050.00%
CRL220819C003000002022-07-14 11:04AM EDT300.000.300.000.000.00-1050.00%
CRL220819C003100002022-06-22 10:28AM EDT310.000.610.000.000.00-1150.00%
CRL220819C003200002022-05-27 3:55PM EDT320.001.500.002.350.00-23143.51%
CRL220819C003300002022-04-26 3:07PM EDT330.002.580.003.000.00-350159.42%
CRL220819C003400002022-04-27 9:30AM EDT340.001.910.000.000.00-1150.00%
CRL220819C003500002022-04-06 11:57AM EDT350.005.700.102.650.00-14172.66%
CRL220819C003600002022-07-28 2:11PM EDT360.000.400.000.000.00-15050.00%
CRL220819C003700002022-05-16 10:51AM EDT370.001.000.004.800.00-86209.57%
CRL220819C003800002022-02-14 1:11AM EDT380.0020.000.000.000.00--050.00%
CRL220819C003900002022-05-11 3:44PM EDT390.000.256.104.800.00-20271.53%
CRL220819C004000002022-03-29 12:25PM EDT400.001.600.004.800.00-1012231.15%
CRL220819C004100002022-03-08 2:09PM EDT410.001.400.853.600.00-126234.28%
CRL220819C004300002022-03-18 12:52PM EDT430.001.150.002.550.00-33223.05%
CRL220819C004400002022-03-18 12:52PM EDT440.000.850.001.450.00-33209.08%
CRL220819C004600002022-01-28 4:25PM EDT460.003.100.002.250.00-11234.77%
CRL220819C004800002022-08-08 11:47AM EDT480.000.050.000.000.00-1050.00%
CRL220819C005400002022-08-01 2:25PM EDT540.000.030.000.000.00-1050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL220819P001050002022-08-01 2:53PM EDT105.000.050.000.000.00--050.00%
CRL220819P001100002022-07-05 3:05PM EDT110.000.600.000.800.00--11199.41%
CRL220819P001350002022-07-08 11:09AM EDT135.000.500.004.800.00-11208.01%
CRL220819P001450002022-05-19 10:08AM EDT145.002.201.102.950.00--2174.07%
CRL220819P001500002022-03-08 2:10PM EDT150.002.350.501.800.00-11141.46%
CRL220819P001600002022-03-08 2:09PM EDT160.003.080.802.100.00-11127.20%
CRL220819P001650002022-02-15 3:51PM EDT165.002.251.103.300.00--1130.42%
CRL220819P001700002022-07-19 3:20PM EDT170.000.630.000.000.00-1025.00%
CRL220819P001750002022-07-19 3:20PM EDT175.000.900.000.000.00-1025.00%
CRL220819P001800002022-08-02 9:30AM EDT180.000.200.000.000.00-1025.00%
CRL220819P001850002022-07-14 1:04PM EDT185.003.960.000.000.00-4025.00%
CRL220819P001900002022-08-03 10:47AM EDT190.000.600.000.000.00-2012.50%
CRL220819P001950002022-07-28 2:17PM EDT195.000.750.000.000.00-3012.50%
CRL220819P002000002022-08-09 11:28AM EDT200.001.050.000.000.00-5012.50%
CRL220819P002100002022-08-09 3:58PM EDT210.003.310.000.000.00-11703.13%
CRL220819P002200002022-08-05 3:13PM EDT220.005.150.000.000.00-100.00%
CRL220819P002300002022-08-09 3:58PM EDT230.0015.620.000.000.00-5500.00%
CRL220819P002400002022-08-09 9:35AM EDT240.0020.500.000.000.00-100.00%
CRL220819P002500002022-07-13 10:56AM EDT250.0035.840.000.000.00-300.00%
CRL220819P002600002022-05-05 11:14AM EDT260.0028.4026.0030.700.00-1060.00%
CRL220819P002700002022-04-04 3:31PM EDT270.0016.8027.0031.700.00-2170.00%
CRL220819P002800002022-04-21 11:45AM EDT280.0018.5050.9054.000.00-1930.00%
CRL220819P002900002022-07-11 9:41AM EDT290.0063.580.000.000.00-200.00%
CRL220819P003000002022-02-22 3:09PM EDT300.0037.7035.4037.300.00-1270.00%
CRL220819P003100002022-05-09 12:35PM EDT310.0081.2171.1075.400.00-230.00%
CRL220819P003200002022-04-25 9:30AM EDT320.0065.400.000.000.00-100.00%
CRL220819P003300002022-05-27 3:07PM EDT330.0087.00102.50106.000.00-100.00%
CRL220819P003500002022-05-19 12:40PM EDT350.00117.50143.50147.500.00-10286.45%
CRL220819P003600002022-02-22 1:04AM EDT360.0060.1583.4085.500.00--10.00%
CRL220819P003700002022-01-04 3:32PM EDT370.0051.2052.0055.000.00-110.00%
CRL220819P003900002022-03-01 10:51AM EDT390.00103.0099.50103.500.00--00.00%
CRL220819P004000002022-03-29 11:48AM EDT400.00109.28162.00166.400.00--10.00%
CRL220819P004100002022-05-04 9:31AM EDT410.0063.80166.40170.400.00-100.00%