New Zealand markets open in 8 hours 45 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.41+2.13 (+0.97%)
At close: 04:00PM EDT
222.49 +0.08 (+0.04%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL240816C001750002024-04-18 9:38AM EDT175.0058.6048.5053.200.00--191.35%
CRL240816C001850002024-03-11 9:58AM EDT185.0084.2068.8073.000.00-11249.73%
CRL240816C001950002024-05-17 2:27PM EDT195.0033.4520.0024.500.00-100.00%
CRL240816C002000002024-07-22 10:23AM EDT200.0024.000.000.000.00-5100.00%
CRL240816C002100002024-07-22 9:30AM EDT210.0017.000.000.000.00-4230.00%
CRL240816C002200002024-07-24 11:43AM EDT220.0012.900.000.000.00-21140.00%
CRL240816C002300002024-07-24 10:53AM EDT230.007.000.000.000.00-72923.13%
CRL240816C002400002024-07-22 3:37PM EDT240.005.000.000.000.00-11206.25%
CRL240816C002500002024-07-23 3:26PM EDT250.001.890.000.000.00-74212.50%
CRL240816C002600002024-07-24 11:42AM EDT260.001.050.000.000.00-1111012.50%
CRL240816C002700002024-07-17 11:28AM EDT270.001.450.000.000.00-2412.50%
CRL240816C002800002024-04-02 12:57PM EDT280.0014.793.104.200.00-1183.96%
CRL240816C002900002024-04-23 3:54PM EDT290.004.200.000.000.00-1025.00%
CRL240816C003000002024-04-04 11:52AM EDT300.007.370.804.900.00-3393.09%
CRL240816C003100002024-04-30 9:30AM EDT310.001.250.000.000.00-1425.00%
CRL240816C003200002024-05-08 9:30AM EDT320.001.250.001.900.00-1383.79%
CRL240816C003300002024-05-06 12:41PM EDT330.001.770.004.800.00-11108.37%
CRL240816C003500002024-05-06 12:41PM EDT350.001.280.004.800.00-11119.85%
CRL240816C003700002024-03-26 9:30AM EDT370.001.350.000.000.00-1150.00%
CRL240816C003800002024-05-03 3:35PM EDT380.002.220.004.800.00-12135.35%
CRL240816C003900002024-07-11 10:30AM EDT390.000.050.000.000.00-116850.00%
CRL240816C004000002024-06-26 3:07PM EDT400.000.050.000.000.00-512850.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL240816P001050002024-06-07 2:39PM EDT105.000.410.004.800.00-33203.56%
CRL240816P001150002024-06-17 11:52AM EDT115.000.260.000.500.00-12120.70%
CRL240816P001500002024-01-09 4:52PM EDT150.003.001.503.100.00--2118.09%
CRL240816P001600002024-07-02 9:30AM EDT160.000.950.000.000.00-1225.00%
CRL240816P001650002024-06-26 2:56PM EDT165.000.900.000.000.00-2625.00%
CRL240816P001700002024-07-22 3:49PM EDT170.000.800.000.000.00-3325.00%
CRL240816P001750002024-06-28 9:30AM EDT175.001.850.000.000.00-1925.00%
CRL240816P001800002024-07-15 3:20PM EDT180.002.320.000.000.00-12312.50%
CRL240816P001850002024-07-05 12:10PM EDT185.004.000.000.000.00-2412.50%
CRL240816P001900002024-07-02 11:47AM EDT190.004.210.000.000.00-11212.50%
CRL240816P001950002024-07-23 3:26PM EDT195.001.650.000.000.00-12012.50%
CRL240816P002000002024-07-23 11:23AM EDT200.002.210.000.000.00-18712.50%
CRL240816P002100002024-07-23 10:23AM EDT210.005.000.000.000.00-1516556.25%
CRL240816P002200002024-07-24 9:30AM EDT220.008.900.000.000.00-3501.56%
CRL240816P002300002024-06-17 9:30AM EDT230.0024.170.000.000.00-150.00%
CRL240816P002400002024-06-17 9:30AM EDT240.0032.330.000.000.00-190.00%
CRL240816P002500002024-05-03 11:15AM EDT250.0023.5839.7044.500.00-24110.44%
CRL240816P002600002024-05-15 10:09AM EDT260.0028.7050.5055.400.00-110127.26%
CRL240816P002700002024-05-13 1:04PM EDT270.0043.0053.7058.500.00-100104.30%
CRL240816P002900002024-01-09 3:20PM EDT290.0076.4069.2074.000.00--094.84%
CRL240816P003200002024-03-14 9:30AM EDT320.0059.2676.5081.400.00-100.00%