New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.19+5.31 (+2.52%)
At close: 04:00PM EDT
216.19 0.00 (0.00%)
After hours: 06:02PM EDT
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 EDT175.0018.1438.5042.400.00-11112.31%
CRL240719C001800002024-07-11 9:48AM EDT180.0029.5034.3039.000.00-5380.47%
CRL240719C001900002024-06-28 2:22PM EDT190.0018.4724.3029.000.00-1960.69%
CRL240719C001950002024-06-05 12:59PM EDT195.0021.906.708.600.00-170.00%
CRL240719C002000002024-07-11 11:10AM EDT200.0012.2014.3019.000.00-6874.73%
CRL240719C002100002024-07-11 10:32AM EDT210.004.105.7010.000.00-1222254.69%
CRL240719C002200002024-07-12 2:33PM EDT220.002.001.652.10+1.62+426.32%418730.69%
CRL240719C002300002024-07-12 2:40PM EDT230.000.350.150.50-0.20-36.36%221234.72%
CRL240719C002400002024-07-12 1:49PM EDT240.000.350.000.35+0.30+600.00%44847.27%
CRL240719C002500002024-06-17 12:11PM EDT250.000.500.004.800.00-133899.51%
CRL240719C002600002024-05-28 11:03AM EDT260.002.000.004.800.00-123116.50%
CRL240719C002700002024-05-24 3:40PM EDT270.000.700.004.800.00-490132.13%
CRL240719C002800002024-06-25 11:58AM EDT280.000.050.000.200.00-244781.05%
CRL240719C002900002024-04-09 10:29AM EDT290.006.000.004.800.00-138160.33%
CRL240719C003000002024-04-04 2:31PM EDT300.004.600.401.900.00-129146.39%
CRL240719C003100002024-04-05 9:39AM EDT310.003.000.004.800.00-153185.35%
CRL240719C003200002024-06-12 10:12AM EDT320.000.050.000.050.00-4198100.00%
CRL240719C003300002024-04-08 9:30AM EDT330.001.750.000.000.00--150.00%
CRL240719C003900002024-04-08 3:53PM EDT390.000.500.050.700.00-425193.46%
CRL240719C004000002024-05-29 1:02PM EDT400.000.050.000.050.00-676149.22%
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 EDT100.000.050.000.050.00-183195.31%
CRL240719P001050002024-01-08 3:40PM EDT105.000.700.050.750.00-186255.47%
CRL240719P001150002023-11-03 3:43PM EDT115.002.400.002.250.00-12271.44%
CRL240719P001200002023-12-04 1:54PM EDT120.000.700.000.000.00-3450.00%
CRL240719P001250002023-11-13 3:00PM EDT125.003.800.004.800.00-17284.72%
CRL240719P001300002023-08-18 9:46AM EDT130.003.120.602.200.00-1010236.13%
CRL240719P001350002024-06-07 2:33PM EDT135.000.220.000.150.00-311138.28%
CRL240719P001400002024-01-17 11:23AM EDT140.002.130.004.600.00-16233.20%
CRL240719P001450002024-06-06 9:33AM EDT145.000.880.004.800.00-10220.51%
CRL240719P001500002024-02-23 12:36PM EDT150.001.880.002.950.00-243181.84%
CRL240719P001550002024-02-23 12:51PM EDT155.000.750.004.700.00-11190.01%
CRL240719P001600002024-02-21 10:31AM EDT160.001.250.004.800.00-620176.95%
CRL240719P001650002024-06-24 3:34PM EDT165.000.200.000.500.00-111899.80%
CRL240719P001700002024-05-07 10:48AM EDT170.003.950.000.000.00-12250.00%
CRL240719P001750002024-07-03 12:43PM EDT175.000.250.002.250.00-4561110.25%
CRL240719P001800002024-06-28 9:30AM EDT180.002.540.004.800.00-213122.78%
CRL240719P001850002024-06-26 2:36PM EDT185.000.850.004.800.00-827109.62%
CRL240719P001900002024-06-25 12:30PM EDT190.001.500.001.000.00-14261.87%
CRL240719P001950002024-07-02 3:47PM EDT195.002.200.004.800.00-284083.28%
CRL240719P002000002024-07-11 11:12AM EDT200.000.600.003.600.00-127562.38%
CRL240719P002100002024-07-12 3:11PM EDT210.001.350.604.80-1.85-57.81%324763.66%
CRL240719P002200002024-07-11 12:26PM EDT220.0011.804.006.500.00-12935.95%
CRL240719P002300002024-07-02 11:30AM EDT230.0026.2511.5016.000.00-225857.18%
CRL240719P002400002024-07-09 3:48PM EDT240.0037.9021.5026.100.00-43979.39%
CRL240719P002500002024-07-09 3:48PM EDT250.0047.9331.5036.400.00-4052.34%
CRL240719P002600002024-04-04 2:32PM EDT260.0019.4028.5031.900.00-4730.00%
CRL240719P002700002024-06-28 3:37PM EDT270.0065.0951.5056.400.00-81374.61%
CRL240719P002800002024-06-28 3:37PM EDT280.0075.1261.5066.400.00-8084.77%