New Zealand markets close in 16 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.79+0.08 (+0.04%)
At close: 04:00PM EDT
193.38 -0.41 (-0.21%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230421C001900002023-03-21 3:28PM EDT190.0014.2010.2011.800.00-2147.94%
CRL230421C001950002023-03-24 3:57PM EDT195.008.107.808.50-0.30-3.57%12443.95%
CRL230421C002000002023-03-23 11:06AM EDT200.008.805.106.100.00-14342.29%
CRL230421C002100002023-03-24 11:21AM EDT210.002.252.502.90-1.96-46.56%121240.55%
CRL230421C002200002023-03-24 12:34PM EDT220.002.490.802.70+1.29+107.50%223451.29%
CRL230421C002300002023-03-23 2:55PM EDT230.000.250.301.500.00-26031251.72%
CRL230421C002400002023-03-21 3:40PM EDT240.000.400.000.950.00-34946754.08%
CRL230421C002500002023-03-10 12:41PM EDT250.000.900.004.500.00-2001776.25%
CRL230421C002600002023-03-10 3:36PM EDT260.000.450.004.600.00-418084.70%
CRL230421C002700002023-03-06 3:23PM EDT270.000.940.004.500.00-110291.67%
CRL230421C003600002023-02-16 11:27AM EDT360.000.500.004.800.00--1145.75%
CRL230421C003800002023-02-22 1:11PM EDT380.000.090.001.000.00-11118.26%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230421P001300002023-03-17 10:34AM EDT130.000.300.000.400.00-2019071.48%
CRL230421P001400002023-02-22 11:36AM EDT140.000.400.204.900.00--21102.25%
CRL230421P001500002023-03-15 11:32AM EDT150.001.100.201.700.00--165.63%
CRL230421P001550002023-03-16 11:23AM EDT155.002.330.301.700.00--659.62%
CRL230421P001600002023-03-20 11:09AM EDT160.001.050.451.700.00-104453.91%
CRL230421P001650002023-03-22 3:53PM EDT165.001.720.954.100.00-1561.41%
CRL230421P001700002023-03-24 10:08AM EDT170.002.200.702.80+1.07+94.69%2855.70%
CRL230421P001750002023-03-22 3:53PM EDT175.002.702.353.600.00-41753.09%
CRL230421P001800002023-03-24 9:33AM EDT180.004.203.505.60+0.15+3.70%1044550.13%
CRL230421P001850002023-03-24 9:33AM EDT185.005.704.705.40+2.00+54.05%101745.31%
CRL230421P001900002023-03-23 2:41PM EDT190.007.005.806.900.00-1842.43%
CRL230421P001950002023-03-21 9:43AM EDT195.008.307.909.500.00-11042.94%
CRL230421P002000002023-03-21 3:41PM EDT200.009.4510.9011.900.00-310740.26%
CRL230421P002100002023-03-21 3:41PM EDT210.0015.2516.4020.400.00-19248.15%
CRL230421P002200002023-03-14 1:29PM EDT220.0019.7524.9029.000.00-1551.93%
CRL230421P002300002023-02-23 12:39PM EDT230.0014.5034.4038.500.00--858.67%