New Zealand markets open in 3 hours 18 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.85+0.66 (+0.31%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL240719C000950002023-11-08 10:42AM EDT95.0090.40108.60113.000.00--10.00%
CRL240719C001650002023-11-01 11:39AM EDT165.0022.9246.0049.200.00-110.00%
CRL240719C001750002023-11-01 11:39AM EDT175.0018.1438.5042.400.00-11112.01%
CRL240719C001800002024-07-11 9:48AM EDT180.0029.5034.5039.100.00-53143.77%
CRL240719C001900002024-06-28 2:22PM EDT190.0018.4724.5029.200.00-19114.89%
CRL240719C001950002024-06-05 12:59PM EDT195.0021.906.708.600.00-170.00%
CRL240719C002000002024-07-11 11:10AM EDT200.0012.2014.5018.800.00-6877.83%
CRL240719C002100002024-07-11 10:32AM EDT210.004.106.508.000.00-1222235.86%
CRL240719C002200002024-07-15 11:27AM EDT220.003.001.351.85+1.00+50.00%1018731.15%
CRL240719C002300002024-07-15 10:24AM EDT230.000.450.151.35+0.10+28.57%521254.18%
CRL240719C002400002024-07-12 1:49PM EDT240.000.350.000.600.00-44852.93%
CRL240719C002500002024-06-17 12:11PM EDT250.000.500.004.800.00-1338116.02%
CRL240719C002600002024-05-28 11:03AM EDT260.002.000.004.800.00-123136.18%
CRL240719C002700002024-05-24 3:40PM EDT270.000.700.004.800.00-490154.74%
CRL240719C002800002024-06-25 11:58AM EDT280.000.050.000.200.00-244794.92%
CRL240719C002900002024-04-09 10:29AM EDT290.006.000.004.800.00-138188.13%
CRL240719C003000002024-04-04 2:31PM EDT300.004.600.401.900.00-129171.83%
CRL240719C003100002024-04-05 9:39AM EDT310.003.000.004.800.00-153217.80%
CRL240719C003200002024-06-12 10:12AM EDT320.000.050.000.050.00-4198117.19%
CRL240719C003300002024-04-08 9:30AM EDT330.001.750.000.000.00--150.00%
CRL240719C003900002024-04-08 3:53PM EDT390.000.500.050.700.00-425227.73%
CRL240719C004000002024-05-29 1:02PM EDT400.000.050.000.050.00-676175.78%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL240719P000850002023-12-04 2:13PM EDT85.000.300.000.000.00--350.00%
CRL240719P001000002024-05-07 1:48PM EDT100.000.050.000.050.00-183231.25%
CRL240719P001050002024-01-08 3:40PM EDT105.000.700.050.750.00-186303.32%
CRL240719P001150002023-11-03 3:43PM EDT115.002.400.002.250.00-12322.36%
CRL240719P001200002023-12-04 1:54PM EDT120.000.700.000.000.00-3450.00%
CRL240719P001250002023-11-13 3:00PM EDT125.003.800.004.800.00-17338.18%
CRL240719P001300002023-08-18 9:46AM EDT130.003.120.602.200.00-1010280.57%
CRL240719P001350002024-06-07 2:33PM EDT135.000.220.000.150.00-311164.84%
CRL240719P001400002024-01-17 11:23AM EDT140.002.130.004.600.00-16277.30%
CRL240719P001450002024-06-06 9:33AM EDT145.000.880.004.800.00-10262.26%
CRL240719P001500002024-02-23 12:36PM EDT150.001.880.002.950.00-243216.50%
CRL240719P001550002024-02-23 12:51PM EDT155.000.750.004.700.00-11226.22%
CRL240719P001600002024-02-21 10:31AM EDT160.001.250.004.800.00-620210.84%
CRL240719P001650002024-06-24 3:34PM EDT165.000.200.000.500.00-1118119.24%
CRL240719P001700002024-05-07 10:48AM EDT170.003.950.000.000.00-12250.00%
CRL240719P001750002024-07-03 12:43PM EDT175.000.250.002.250.00-4561131.84%
CRL240719P001800002024-06-28 9:30AM EDT180.002.540.004.800.00-213146.85%
CRL240719P001850002024-06-26 2:36PM EDT185.000.850.004.800.00-827131.32%
CRL240719P001900002024-06-25 12:30PM EDT190.001.500.004.800.00-142115.82%
CRL240719P001950002024-07-02 3:47PM EDT195.002.200.004.800.00-2840100.29%
CRL240719P002000002024-07-11 11:12AM EDT200.000.600.004.800.00-127584.57%
CRL240719P002100002024-07-12 3:11PM EDT210.001.350.002.550.00-326253.05%
CRL240719P002200002024-07-11 12:26PM EDT220.003.504.305.30-8.30-70.34%12934.38%
CRL240719P002300002024-07-02 11:30AM EDT230.0026.2511.8016.000.00-225873.95%
CRL240719P002400002024-07-09 3:48PM EDT240.0037.9021.5025.500.00-43954.79%
CRL240719P002500002024-07-09 3:48PM EDT250.0047.9331.2036.100.00-4076.76%
CRL240719P002600002024-04-04 2:32PM EDT260.0019.4028.5031.900.00-4730.00%
CRL240719P002700002024-06-28 3:37PM EDT270.0065.0951.2056.000.00-813105.57%
CRL240719P002800002024-06-28 3:37PM EDT280.0075.1261.0065.500.00-8095.51%