Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL220819C00200000 | 2022-08-02 12:03PM EDT | 200.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRL220819C00210000 | 2022-08-03 9:42AM EDT | 210.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL220819C00220000 | 2022-08-08 10:31AM EDT | 220.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CRL220819C00230000 | 2022-08-05 3:13PM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRL220819C00240000 | 2022-08-08 11:40AM EDT | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CRL220819C00250000 | 2022-08-04 11:20AM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CRL220819C00260000 | 2022-08-03 3:49PM EDT | 260.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRL220819C00270000 | 2022-08-05 3:58PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRL220819C00280000 | 2022-06-24 12:22PM EDT | 280.00 | 1.85 | 0.70 | 1.80 | 0.00 | - | 1 | 52 | 106.93% |
| CRL220819C00290000 | 2022-08-02 3:58PM EDT | 290.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRL220819C00300000 | 2022-07-14 11:04AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRL220819C00310000 | 2022-06-22 10:28AM EDT | 310.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRL220819C00320000 | 2022-05-27 3:55PM EDT | 320.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 143.51% |
| CRL220819C00330000 | 2022-04-26 3:07PM EDT | 330.00 | 2.58 | 0.00 | 3.00 | 0.00 | - | 3 | 50 | 159.42% |
| CRL220819C00340000 | 2022-04-27 9:30AM EDT | 340.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRL220819C00350000 | 2022-04-06 11:57AM EDT | 350.00 | 5.70 | 0.10 | 2.65 | 0.00 | - | 1 | 4 | 172.66% |
| CRL220819C00360000 | 2022-07-28 2:11PM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CRL220819C00370000 | 2022-05-16 10:51AM EDT | 370.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 6 | 209.57% |
| CRL220819C00380000 | 2022-02-14 1:11AM EDT | 380.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL220819C00390000 | 2022-05-11 3:44PM EDT | 390.00 | 0.25 | 6.10 | 4.80 | 0.00 | - | 2 | 0 | 271.53% |
| CRL220819C00400000 | 2022-03-29 12:25PM EDT | 400.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 231.15% |
| CRL220819C00410000 | 2022-03-08 2:09PM EDT | 410.00 | 1.40 | 0.85 | 3.60 | 0.00 | - | 1 | 26 | 234.28% |
| CRL220819C00430000 | 2022-03-18 12:52PM EDT | 430.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 3 | 3 | 223.05% |
| CRL220819C00440000 | 2022-03-18 12:52PM EDT | 440.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 209.08% |
| CRL220819C00460000 | 2022-01-28 4:25PM EDT | 460.00 | 3.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 234.77% |
| CRL220819C00480000 | 2022-08-08 11:47AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRL220819C00540000 | 2022-08-01 2:25PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL220819P00105000 | 2022-08-01 2:53PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL220819P00110000 | 2022-07-05 3:05PM EDT | 110.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 11 | 199.41% |
| CRL220819P00135000 | 2022-07-08 11:09AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 208.01% |
| CRL220819P00145000 | 2022-05-19 10:08AM EDT | 145.00 | 2.20 | 1.10 | 2.95 | 0.00 | - | - | 2 | 174.07% |
| CRL220819P00150000 | 2022-03-08 2:10PM EDT | 150.00 | 2.35 | 0.50 | 1.80 | 0.00 | - | 1 | 1 | 141.46% |
| CRL220819P00160000 | 2022-03-08 2:09PM EDT | 160.00 | 3.08 | 0.80 | 2.10 | 0.00 | - | 1 | 1 | 127.20% |
| CRL220819P00165000 | 2022-02-15 3:51PM EDT | 165.00 | 2.25 | 1.10 | 3.30 | 0.00 | - | - | 1 | 130.42% |
| CRL220819P00170000 | 2022-07-19 3:20PM EDT | 170.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL220819P00175000 | 2022-07-19 3:20PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL220819P00180000 | 2022-08-02 9:30AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL220819P00185000 | 2022-07-14 1:04PM EDT | 185.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRL220819P00190000 | 2022-08-03 10:47AM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRL220819P00195000 | 2022-07-28 2:17PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRL220819P00200000 | 2022-08-09 11:28AM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRL220819P00210000 | 2022-08-09 3:58PM EDT | 210.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| CRL220819P00220000 | 2022-08-05 3:13PM EDT | 220.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL220819P00230000 | 2022-08-09 3:58PM EDT | 230.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CRL220819P00240000 | 2022-08-09 9:35AM EDT | 240.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL220819P00250000 | 2022-07-13 10:56AM EDT | 250.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRL220819P00260000 | 2022-05-05 11:14AM EDT | 260.00 | 28.40 | 26.00 | 30.70 | 0.00 | - | 10 | 6 | 0.00% |
| CRL220819P00270000 | 2022-04-04 3:31PM EDT | 270.00 | 16.80 | 27.00 | 31.70 | 0.00 | - | 2 | 17 | 0.00% |
| CRL220819P00280000 | 2022-04-21 11:45AM EDT | 280.00 | 18.50 | 50.90 | 54.00 | 0.00 | - | 1 | 93 | 0.00% |
| CRL220819P00290000 | 2022-07-11 9:41AM EDT | 290.00 | 63.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL220819P00300000 | 2022-02-22 3:09PM EDT | 300.00 | 37.70 | 35.40 | 37.30 | 0.00 | - | 1 | 27 | 0.00% |
| CRL220819P00310000 | 2022-05-09 12:35PM EDT | 310.00 | 81.21 | 71.10 | 75.40 | 0.00 | - | 2 | 3 | 0.00% |
| CRL220819P00320000 | 2022-04-25 9:30AM EDT | 320.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL220819P00330000 | 2022-05-27 3:07PM EDT | 330.00 | 87.00 | 102.50 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL220819P00350000 | 2022-05-19 12:40PM EDT | 350.00 | 117.50 | 143.50 | 147.50 | 0.00 | - | 1 | 0 | 286.45% |
| CRL220819P00360000 | 2022-02-22 1:04AM EDT | 360.00 | 60.15 | 83.40 | 85.50 | 0.00 | - | - | 1 | 0.00% |
| CRL220819P00370000 | 2022-01-04 3:32PM EDT | 370.00 | 51.20 | 52.00 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRL220819P00390000 | 2022-03-01 10:51AM EDT | 390.00 | 103.00 | 99.50 | 103.50 | 0.00 | - | - | 0 | 0.00% |
| CRL220819P00400000 | 2022-03-29 11:48AM EDT | 400.00 | 109.28 | 162.00 | 166.40 | 0.00 | - | - | 1 | 0.00% |
| CRL220819P00410000 | 2022-05-04 9:31AM EDT | 410.00 | 63.80 | 166.40 | 170.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
