New Zealand markets close in 5 hours 45 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.58-4.57 (-2.05%)
At close: 04:00PM EDT
218.50 -0.08 (-0.04%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL251219C001550002024-05-23 2:16PM EDT155.0083.9574.5079.500.00--145.86%
CRL251219C001650002024-06-12 2:00PM EDT165.0072.7070.0075.000.00--348.03%
CRL251219C001700002024-06-12 1:59PM EDT170.0069.3866.5071.500.00--347.22%
CRL251219C001850002024-07-02 1:39PM EDT185.0049.5058.0063.000.00--146.68%
CRL251219C002000002024-07-09 10:55AM EDT200.0039.0049.0052.800.00-1143.52%
CRL251219C002100002024-07-18 11:44AM EDT210.0047.2043.5048.00-7.05-13.00%1243.17%
CRL251219C002200002024-07-12 11:56AM EDT220.0039.5038.0042.500.00-1341.79%
CRL251219C002300002024-06-12 2:00PM EDT230.0034.8031.9036.500.00--639.66%
CRL251219C002400002024-07-10 2:24PM EDT240.0022.4628.5033.000.00-1739.64%
CRL251219C002500002024-07-15 12:02PM EDT250.0028.0024.5029.000.00-1238.84%
CRL251219C002700002024-06-13 11:14AM EDT270.0019.2316.5021.500.00-2236.81%
CRL251219C002900002024-07-01 10:10AM EDT290.0013.1012.5017.500.00--237.17%
CRL251219C003000002024-06-07 1:39PM EDT300.0014.506.0011.000.00-2231.94%
CRL251219C003200002024-06-07 3:29PM EDT320.009.004.009.000.00-3332.84%
CRL251219C003300002024-07-16 3:01PM EDT330.0010.506.5011.50+10.50--137.55%
CRL251219C003400002024-06-24 3:57PM EDT340.006.905.5010.500.00--137.81%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL251219P001050002024-07-18 9:53AM EDT105.001.440.901.45-0.91-38.72%46737.71%
CRL251219P001100002024-06-03 11:07AM EDT110.002.800.505.500.00-2049.81%
CRL251219P001150002024-05-22 2:32PM EDT115.002.900.505.500.00-41847.17%
CRL251219P001400002024-07-05 10:17AM EDT140.007.003.008.000.00-2240.48%
CRL251219P001450002024-06-06 9:33AM EDT145.006.985.5010.500.00--142.54%
CRL251219P001500002024-07-12 3:54PM EDT150.007.304.509.500.00-11138.48%
CRL251219P001600002024-07-18 12:47PM EDT160.008.556.8011.50-2.15-20.09%12336.99%
CRL251219P001850002024-06-26 2:55PM EDT185.0017.6212.5017.500.00--233.07%
CRL251219P001900002024-07-12 3:57PM EDT190.0017.5014.0019.000.00--132.37%
CRL251219P002000002024-07-01 11:09AM EDT200.0023.6517.5022.500.00-198531.23%
CRL251219P002100002024-06-03 9:30AM EDT210.0027.0827.0031.500.00-1135.19%
CRL251219P002200002024-06-06 1:23PM EDT220.0026.7033.5038.500.00--10036.49%
CRL251219P002400002024-06-18 1:09PM EDT240.0044.1836.0041.000.00-1726.75%