Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250221C00135000 | 2024-08-07 9:33AM EDT | 135.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL250221C00150000 | 2024-08-07 9:33AM EDT | 150.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL250221C00195000 | 2024-09-05 10:40AM EDT | 195.00 | 16.70 | 25.00 | 28.00 | 0.00 | - | 1 | 3 | 42.73% |
| CRL250221C00200000 | 2024-09-05 1:29PM EDT | 200.00 | 15.60 | 22.00 | 24.80 | 0.00 | - | 13 | 12 | 41.42% |
| CRL250221C00210000 | 2024-09-05 1:29PM EDT | 210.00 | 11.60 | 16.60 | 19.70 | 0.00 | - | 9 | 10 | 40.34% |
| CRL250221C00220000 | 2024-09-18 1:20PM EDT | 220.00 | 14.30 | 12.20 | 15.10 | 0.00 | - | 1 | 25 | 38.89% |
| CRL250221C00230000 | 2024-08-08 12:35PM EDT | 230.00 | 10.70 | 4.40 | 7.40 | 0.00 | - | - | 6 | 29.73% |
| CRL250221C00240000 | 2024-08-07 9:33AM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CRL250221C00250000 | 2024-09-06 12:24PM EDT | 250.00 | 2.80 | 3.40 | 7.60 | 0.00 | - | 5 | 5 | 39.62% |
| CRL250221C00260000 | 2024-08-22 2:30PM EDT | 260.00 | 4.20 | 2.10 | 5.70 | 0.00 | - | 20 | 71 | 39.09% |
| CRL250221C00280000 | 2024-08-15 9:30AM EDT | 280.00 | 2.50 | 0.60 | 3.20 | 0.00 | - | 1 | 50 | 38.57% |
| CRL250221C00290000 | 2024-09-10 9:30AM EDT | 290.00 | 1.15 | 0.70 | 3.30 | 0.00 | - | 1 | 5 | 41.86% |
| CRL250221C00300000 | 2024-09-16 9:30AM EDT | 300.00 | 1.25 | 0.55 | 3.20 | 0.00 | - | 1 | 9 | 44.29% |
| CRL250221C00310000 | 2024-08-27 9:30AM EDT | 310.00 | 1.60 | 0.10 | 2.95 | 0.00 | - | 1 | 6 | 45.95% |
| CRL250221C00330000 | 2024-09-12 1:40PM EDT | 330.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | - | 1 | 50.15% |
| CRL250221C00340000 | 2024-09-12 1:41PM EDT | 340.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 52.39% |
| CRL250221C00350000 | 2024-08-15 11:06AM EDT | 350.00 | 0.50 | 0.50 | 1.25 | 0.00 | - | - | 81 | 46.19% |
| CRL250221C00360000 | 2024-08-23 3:53PM EDT | 360.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 72 | 162 | 43.99% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250221P00105000 | 2024-09-12 10:38AM EDT | 105.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 3 | 37 | 51.32% |
| CRL250221P00110000 | 2024-08-13 2:06PM EDT | 110.00 | 0.90 | 0.20 | 1.10 | 0.00 | - | 1 | 3 | 52.20% |
| CRL250221P00115000 | 2024-08-08 9:30AM EDT | 115.00 | 1.60 | 0.45 | 2.35 | 0.00 | - | - | 1 | 56.85% |
| CRL250221P00120000 | 2024-08-12 9:30AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRL250221P00125000 | 2024-08-12 9:30AM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRL250221P00130000 | 2024-08-12 9:30AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRL250221P00135000 | 2024-08-12 9:30AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRL250221P00140000 | 2024-07-18 9:30AM EDT | 140.00 | 1.60 | 0.90 | 4.20 | 0.00 | - | 1 | 1 | 54.42% |
| CRL250221P00145000 | 2024-08-22 2:28PM EDT | 145.00 | 2.70 | 0.85 | 3.60 | 0.00 | - | 20 | 21 | 48.25% |
| CRL250221P00155000 | 2024-09-03 12:00PM EDT | 155.00 | 2.40 | 1.90 | 4.10 | 0.00 | - | - | 1 | 43.17% |
| CRL250221P00160000 | 2024-09-10 11:23AM EDT | 160.00 | 5.90 | 2.35 | 5.20 | 0.00 | - | 6 | 11 | 43.35% |
| CRL250221P00165000 | 2024-09-05 3:39PM EDT | 165.00 | 6.60 | 2.90 | 6.40 | 0.00 | - | - | 2 | 43.30% |
| CRL250221P00170000 | 2024-09-05 1:30PM EDT | 170.00 | 8.20 | 3.40 | 6.80 | 0.00 | - | - | 3 | 40.67% |
| CRL250221P00175000 | 2024-09-05 1:58PM EDT | 175.00 | 9.20 | 4.20 | 8.60 | 0.00 | - | - | 2 | 41.45% |
| CRL250221P00180000 | 2024-09-05 12:12PM EDT | 180.00 | 11.90 | 5.50 | 9.80 | 0.00 | - | - | 1 | 40.30% |
| CRL250221P00185000 | 2024-09-05 2:53PM EDT | 185.00 | 12.50 | 7.50 | 9.60 | 0.00 | - | - | 5 | 35.81% |
| CRL250221P00190000 | 2024-09-20 2:36PM EDT | 190.00 | 10.60 | 9.00 | 11.80 | -5.79 | -35.33% | 5 | 2 | 36.34% |
| CRL250221P00195000 | 2024-09-09 1:18PM EDT | 195.00 | 18.60 | 11.80 | 13.10 | 0.00 | - | 2 | 2 | 34.60% |
| CRL250221P00200000 | 2024-09-05 11:52AM EDT | 200.00 | 21.30 | 12.50 | 15.50 | 0.00 | - | 9 | 6 | 34.68% |
| CRL250221P00210000 | 2024-09-20 12:37PM EDT | 210.00 | 19.30 | 17.30 | 20.30 | -4.40 | -18.57% | 2 | 12 | 33.60% |
| CRL250221P00220000 | 2024-09-19 11:56AM EDT | 220.00 | 22.00 | 22.70 | 26.00 | 0.00 | - | 3 | 6 | 32.62% |
© 2024 Yahoo. All rights reserved.