Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115C00110000 | 2024-08-07 9:37AM EDT | 110.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL241115C00125000 | 2024-08-07 9:37AM EDT | 125.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRL241115C00185000 | 2024-09-05 10:40AM EDT | 185.00 | 15.00 | 14.20 | 15.90 | +15.00 | - | - | 1 | 44.50% |
| CRL241115C00190000 | 2024-07-12 11:06AM EDT | 190.00 | 35.80 | 20.50 | 24.60 | 0.00 | - | 1 | 0 | 72.15% |
| CRL241115C00195000 | 2024-09-05 10:30AM EDT | 195.00 | 9.94 | 8.60 | 11.60 | 0.00 | - | 3 | 7 | 44.80% |
| CRL241115C00200000 | 2024-09-03 10:35AM EDT | 200.00 | 11.40 | 7.20 | 9.90 | 0.00 | - | 1 | 14 | 45.15% |
| CRL241115C00210000 | 2024-09-06 2:53PM EDT | 210.00 | 5.44 | 4.40 | 6.50 | -1.78 | -24.65% | 1 | 12 | 43.62% |
| CRL241115C00220000 | 2024-08-22 10:23AM EDT | 220.00 | 6.71 | 2.45 | 4.40 | 0.00 | - | 1 | 14 | 43.68% |
| CRL241115C00230000 | 2024-08-26 1:51PM EDT | 230.00 | 4.40 | 1.75 | 3.20 | 0.00 | - | 2 | 20 | 45.09% |
| CRL241115C00240000 | 2024-08-13 12:24PM EDT | 240.00 | 3.50 | 0.00 | 3.50 | 0.00 | - | 2 | 44 | 52.45% |
| CRL241115C00250000 | 2024-09-03 9:30AM EDT | 250.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 3 | 21 | 55.87% |
| CRL241115C00260000 | 2024-08-06 1:16PM EDT | 260.00 | 9.60 | 0.30 | 2.35 | 0.00 | - | - | 3 | 56.48% |
| CRL241115C00270000 | 2024-08-29 9:30AM EDT | 270.00 | 1.25 | 0.00 | 2.10 | 0.00 | - | 10 | 12 | 50.83% |
| CRL241115C00280000 | 2024-08-08 1:51PM EDT | 280.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 1 | 10 | 53.61% |
| CRL241115C00290000 | 2024-07-30 3:52PM EDT | 290.00 | 6.40 | 0.10 | 1.95 | 0.00 | - | 4 | 8 | 58.06% |
| CRL241115C00300000 | 2024-07-23 9:37AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CRL241115C00310000 | 2024-07-23 9:37AM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CRL241115C00320000 | 2024-08-12 12:18PM EDT | 320.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.74% |
| CRL241115C00330000 | 2024-07-23 9:37AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRL241115C00340000 | 2024-05-08 9:30AM EDT | 340.00 | 2.00 | 0.15 | 2.35 | 0.00 | - | 1 | 2 | 76.59% |
| CRL241115C00350000 | 2024-05-08 9:30AM EDT | 350.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 87.82% |
| CRL241115C00380000 | 2024-08-07 3:40PM EDT | 380.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 89 | 89 | 85.47% |
| CRL241115C00390000 | 2024-06-20 2:49PM EDT | 390.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 89.84% |
| CRL241115C00400000 | 2024-08-01 9:44AM EDT | 400.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 63.87% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.97% |
| CRL241115P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.16% |
| CRL241115P00130000 | 2024-09-05 11:32AM EDT | 130.00 | 0.70 | 0.35 | 2.10 | 0.00 | - | 2 | 4 | 57.72% |
| CRL241115P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 63.06% |
| CRL241115P00140000 | 2024-07-19 9:30AM EDT | 140.00 | 0.90 | 0.30 | 2.80 | 0.00 | - | 1 | 6 | 51.14% |
| CRL241115P00145000 | 2024-08-07 9:39AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CRL241115P00150000 | 2024-09-05 9:44AM EDT | 150.00 | 2.00 | 0.85 | 2.80 | 0.00 | - | 1 | 10 | 49.89% |
| CRL241115P00155000 | 2024-07-19 9:30AM EDT | 155.00 | 1.55 | 0.65 | 3.50 | 0.00 | - | 2 | 6 | 48.46% |
| CRL241115P00160000 | 2024-08-07 11:22AM EDT | 160.00 | 2.78 | 1.30 | 4.50 | 0.00 | - | 1 | 4 | 47.74% |
| CRL241115P00165000 | 2024-07-19 9:30AM EDT | 165.00 | 2.30 | 1.20 | 4.40 | 0.00 | - | 1 | 9 | 41.66% |
| CRL241115P00170000 | 2024-08-21 1:49PM EDT | 170.00 | 2.70 | 3.00 | 6.60 | 0.00 | - | 1 | 12 | 44.42% |
| CRL241115P00175000 | 2024-09-03 12:55PM EDT | 175.00 | 4.90 | 4.60 | 8.50 | 0.00 | - | 4 | 9 | 44.69% |
| CRL241115P00180000 | 2024-09-05 10:29AM EDT | 180.00 | 7.72 | 7.20 | 9.30 | 0.00 | - | 6 | 40 | 40.45% |
| CRL241115P00185000 | 2024-09-05 10:29AM EDT | 185.00 | 9.80 | 9.10 | 11.30 | 0.00 | - | 3 | 3 | 39.39% |
| CRL241115P00190000 | 2024-09-03 12:55PM EDT | 190.00 | 9.75 | 11.60 | 13.90 | 0.00 | - | 1 | 22 | 39.27% |
| CRL241115P00195000 | 2024-09-06 11:03AM EDT | 195.00 | 14.50 | 14.50 | 16.00 | +1.00 | +7.41% | 2 | 11 | 36.65% |
| CRL241115P00200000 | 2024-08-28 1:25PM EDT | 200.00 | 12.70 | 16.70 | 20.40 | 0.00 | - | 5 | 8 | 40.30% |
| CRL241115P00210000 | 2024-08-27 10:58AM EDT | 210.00 | 15.65 | 23.30 | 27.40 | 0.00 | - | 1 | 23 | 39.62% |
| CRL241115P00220000 | 2024-07-02 11:30AM EDT | 220.00 | 23.75 | 7.50 | 10.80 | 0.00 | - | 2 | 20 | 0.00% |
| CRL241115P00230000 | 2024-09-04 9:32AM EDT | 230.00 | 39.00 | 40.40 | 44.80 | 0.00 | - | 1 | 14 | 42.98% |
| CRL241115P00240000 | 2024-08-06 1:33PM EDT | 240.00 | 22.30 | 46.90 | 51.40 | 0.00 | - | 2 | 2 | 0.00% |
| CRL241115P00250000 | 2024-08-06 1:02PM EDT | 250.00 | 28.10 | 56.70 | 61.30 | 0.00 | - | - | 0 | 0.00% |
| CRL241115P00270000 | 2024-04-16 9:43AM EDT | 270.00 | 42.87 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL241115P00330000 | 2024-08-07 9:37AM EDT | 330.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL241115P00340000 | 2024-08-07 9:38AM EDT | 340.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRL241115P00400000 | 2024-08-07 9:38AM EDT | 400.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.