Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240920C00170000 | 2024-09-16 3:52PM EDT | 170.00 | 34.83 | 33.60 | 36.90 | 0.00 | - | 2 | 0 | 0.00% |
| CRL240920C00175000 | 2024-09-03 3:10PM EDT | 175.00 | 19.00 | 28.30 | 31.90 | 0.00 | - | 5 | 2 | 0.00% |
| CRL240920C00180000 | 2024-09-16 3:52PM EDT | 180.00 | 24.83 | 23.60 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
| CRL240920C00185000 | 2024-09-06 12:54PM EDT | 185.00 | 6.07 | 18.80 | 21.90 | 0.00 | - | 2 | 2 | 0.00% |
| CRL240920C00190000 | 2024-09-09 9:54AM EDT | 190.00 | 4.16 | 14.20 | 17.10 | 0.00 | - | 5 | 6 | 0.00% |
| CRL240920C00195000 | 2024-09-13 3:30PM EDT | 195.00 | 5.25 | 9.60 | 11.10 | 0.00 | - | 10 | 9 | 0.00% |
| CRL240920C00200000 | 2024-09-16 3:53PM EDT | 200.00 | 6.37 | 5.60 | 7.00 | 0.00 | - | 719 | 499 | 0.00% |
| CRL240920C00210000 | 2024-09-16 1:24PM EDT | 210.00 | 0.35 | 0.55 | 1.80 | 0.00 | - | 5 | 445 | 38.38% |
| CRL240920C00220000 | 2024-09-17 1:32PM EDT | 220.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 614 | 43.36% |
| CRL240920C00230000 | 2024-09-06 12:48PM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 279 | 73.24% |
| CRL240920C00240000 | 2024-08-07 9:40AM EDT | 240.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| CRL240920C00250000 | 2024-08-23 11:20AM EDT | 250.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 116.60% |
| CRL240920C00260000 | 2024-08-27 3:14PM EDT | 260.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 351 | 135.84% |
| CRL240920C00270000 | 2024-08-02 11:52AM EDT | 270.00 | 2.97 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 180.47% |
| CRL240920C00280000 | 2024-08-06 11:24AM EDT | 280.00 | 1.69 | 0.00 | 2.05 | 0.00 | - | 264 | 251 | 205.86% |
| CRL240920C00320000 | 2024-07-23 12:15PM EDT | 320.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 253.52% |
| CRL240920C00330000 | 2024-08-23 3:06PM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 190.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240920P00135000 | 2024-08-06 2:13PM EDT | 135.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | - | 3 | 295.41% |
| CRL240920P00150000 | 2024-09-06 3:25PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 192.19% |
| CRL240920P00165000 | 2024-08-12 3:51PM EDT | 165.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 180.13% |
| CRL240920P00170000 | 2024-09-18 12:56PM EDT | 170.00 | 0.22 | 0.00 | 0.70 | -0.14 | -38.89% | 4 | 732 | 125.78% |
| CRL240920P00175000 | 2024-09-17 10:39AM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 112.01% |
| CRL240920P00180000 | 2024-09-16 3:07PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 94 | 96.68% |
| CRL240920P00185000 | 2024-09-18 12:56PM EDT | 185.00 | 0.49 | 0.00 | 0.70 | +0.24 | +96.00% | 5 | 694 | 80.18% |
| CRL240920P00190000 | 2024-09-16 9:50AM EDT | 190.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 66.06% |
| CRL240920P00195000 | 2024-09-18 11:43AM EDT | 195.00 | 0.40 | 0.35 | 0.70 | -0.10 | -20.00% | 1 | 97 | 55.27% |
| CRL240920P00200000 | 2024-09-18 11:54AM EDT | 200.00 | 1.20 | 1.00 | 1.60 | +0.35 | +41.18% | 50 | 1,055 | 53.76% |
| CRL240920P00210000 | 2024-09-16 3:09PM EDT | 210.00 | 8.15 | 5.40 | 7.40 | 0.00 | - | 6 | 8 | 66.58% |
| CRL240920P00220000 | 2024-09-06 2:40PM EDT | 220.00 | 33.45 | 13.10 | 16.10 | 0.00 | - | 3 | 4 | 83.98% |
| CRL240920P00230000 | 2024-09-12 3:54PM EDT | 230.00 | 36.09 | 23.20 | 27.30 | 0.00 | - | 6 | 6 | 130.08% |
| CRL240920P00240000 | 2024-09-12 3:54PM EDT | 240.00 | 46.12 | 33.20 | 37.30 | 0.00 | - | 6 | 0 | 160.74% |
| CRL240920P00250000 | 2024-08-01 10:30AM EDT | 250.00 | 13.40 | 50.30 | 54.60 | 0.00 | - | - | 0 | 313.65% |
| CRL240920P00260000 | 2024-07-31 3:13PM EDT | 260.00 | 18.70 | 60.30 | 64.60 | 0.00 | - | - | 0 | 344.58% |
© 2024 Yahoo. All rights reserved.