New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.24-0.34 (-0.16%)
At close: 04:00PM EDT
202.00 -16.24 (-7.44%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL250117C001800002024-06-20 9:30AM EDT180.0043.7047.5051.400.00-2351.07%
CRL250117C002000002024-07-17 10:26AM EDT200.0044.710.000.000.00-110.00%
CRL250117C002100002024-07-16 1:50PM EDT210.0033.800.000.000.00-100.00%
CRL250117C002200002024-07-02 12:10PM EDT220.0014.800.000.000.00-150.39%
CRL250117C002300002024-07-01 3:45PM EDT230.0010.800.000.000.00-1241.56%
CRL250117C002400002024-07-16 12:38PM EDT240.0016.500.000.000.00-1473.13%
CRL250117C002500002024-07-19 12:51PM EDT250.0010.770.000.000.00-673.13%
CRL250117C002600002024-07-16 3:48PM EDT260.0010.000.000.000.00--506.25%
CRL250117C002700002024-07-17 3:51PM EDT270.007.300.000.000.00-226.25%
CRL250117C002800002024-07-17 9:30AM EDT280.006.100.000.000.00-106.25%
CRL250117C002900002024-07-09 9:30AM EDT290.002.150.000.000.00-146.25%
CRL250117C003000002024-07-19 12:51PM EDT300.003.540.000.000.00-65312.50%
CRL250117C003100002024-07-17 9:30AM EDT310.002.700.000.000.00-11112.50%
CRL250117C003200002024-03-04 12:46PM EDT320.0015.0010.6014.900.00-2263.84%
CRL250117C003300002024-05-21 9:30AM EDT330.002.450.000.000.00-1412.50%
CRL250117C003400002024-05-10 10:04AM EDT340.001.000.104.800.00-5650.40%
CRL250117C003500002024-05-20 9:30AM EDT350.001.350.004.800.00--152.58%
CRL250117C003600002024-05-16 9:30AM EDT360.001.450.004.800.00--254.67%
CRL250117C003700002024-04-29 9:30AM EDT370.001.500.000.000.00-1412.50%
CRL250117C003800002024-05-20 2:30PM EDT380.001.450.004.800.00--158.59%
CRL250117C003900002024-07-05 12:14PM EDT390.000.750.000.000.00-11112.50%
CRL250117C004000002024-07-05 12:17PM EDT400.000.500.000.000.00-3012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL250117P001050002024-07-08 10:31AM EDT105.000.600.000.000.00-103725.00%
CRL250117P001150002024-05-28 11:55AM EDT115.000.800.004.800.00-83263.86%
CRL250117P001250002024-05-24 9:30AM EDT125.001.200.004.800.00-1256.82%
CRL250117P001350002024-05-24 9:30AM EDT135.001.750.003.800.00-1156.99%
CRL250117P001450002024-06-25 1:34PM EDT145.002.270.000.000.00-1212.50%
CRL250117P001500002024-05-13 10:19AM EDT150.002.081.805.200.00-1152.09%
CRL250117P001650002024-07-15 1:33PM EDT165.003.600.000.000.00-116.25%
CRL250117P001700002024-04-25 2:04PM EDT170.005.204.507.200.00--544.53%
CRL250117P001750002024-05-20 9:50AM EDT175.005.905.209.500.00-2546.69%
CRL250117P001850002024-07-19 12:43PM EDT185.007.560.000.000.00-6136.25%
CRL250117P001900002024-07-01 12:52PM EDT190.0011.700.000.000.00-1423.13%
CRL250117P001950002024-07-01 12:52PM EDT195.0013.500.000.000.00-133.13%
CRL250117P002000002024-07-15 10:59AM EDT200.0010.780.000.000.00-5153.13%
CRL250117P002100002024-07-11 11:27AM EDT210.0017.270.000.000.00-271.56%
CRL250117P002200002024-07-19 12:43PM EDT220.0019.370.000.000.00-670.00%
CRL250117P002400002024-07-05 11:10AM EDT240.0044.000.000.000.00-15000.00%
CRL250117P002500002024-06-24 2:25PM EDT250.0042.400.000.000.00-320.00%
CRL250117P002600002024-06-28 2:39PM EDT260.0054.900.000.000.00-4640.00%
CRL250117P002700002024-06-24 1:22PM EDT270.0059.100.000.000.00-100.00%
CRL250117P002800002024-03-15 11:57AM EDT280.0037.4045.2049.300.00-370.00%