New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.46+1.69 (+0.83%)
At close: 04:00PM EST
204.46 +0.00 (+0.00%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL231215C001400002023-11-08 9:51AM EST140.0045.0062.5067.000.00--1138.18%
CRL231215C001600002023-11-02 8:31AM EST160.0016.2039.5044.300.00-160.00%
CRL231215C001650002023-11-02 8:50AM EST165.0013.3034.5039.300.00--20.00%
CRL231215C001700002023-11-13 2:09PM EST170.006.7032.5037.000.00-4674.90%
CRL231215C001750002023-12-04 10:17AM EST175.0027.0028.0032.000.00-51373.83%
CRL231215C001800002023-11-22 9:58AM EST180.0018.0023.0027.000.00-11963.09%
CRL231215C001850002023-11-20 11:45AM EST185.009.1318.0021.900.00-11951.07%
CRL231215C001900002023-11-21 12:09PM EST190.008.3013.0017.200.00-722373.19%
CRL231215C001950002023-11-22 12:07PM EST195.007.209.6011.400.00-31148.98%
CRL231215C002000002023-12-08 10:07AM EST200.005.504.206.70+0.20+3.77%19336.60%
CRL231215C002100002023-11-28 9:45AM EST210.000.500.901.300.00-129629.44%
CRL231215C002200002023-10-26 2:14PM EST220.000.430.100.400.00--037.65%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL231215P001200002023-11-16 11:47AM EST120.000.110.004.800.00--1282.23%
CRL231215P001250002023-11-07 11:20AM EST125.000.400.000.400.00--1164.65%
CRL231215P001400002023-11-13 3:25PM EST140.000.460.004.800.00-617214.65%
CRL231215P001450002023-11-10 1:50PM EST145.000.700.002.050.00-110161.23%
CRL231215P001500002023-11-09 10:02AM EST150.000.820.001.500.00-27138.48%
CRL231215P001550002023-11-27 2:26PM EST155.000.100.002.000.00-57134.57%
CRL231215P001600002023-11-16 11:47AM EST160.000.550.002.050.00-162122.80%
CRL231215P001650002023-11-17 2:44PM EST165.000.700.001.100.00-13896.00%
CRL231215P001700002023-11-20 10:52AM EST170.000.700.001.450.00-16590.43%
CRL231215P001750002023-11-27 11:57AM EST175.000.350.000.200.00-17254.30%
CRL231215P001800002023-12-01 12:16PM EST180.001.360.000.65+0.96+240.00%111056.45%
CRL231215P001850002023-11-27 3:02PM EST185.001.510.000.75+0.06+4.14%110057.03%
CRL231215P001900002023-11-30 11:03AM EST190.001.800.200.350.00-11137.11%
CRL231215P001950002023-12-07 12:00PM EST195.000.570.500.70-0.83-59.29%13432.86%
CRL231215P002000002023-12-08 10:22AM EST200.001.571.251.50-5.13-76.57%1529.15%