Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240920C00170000 | 2024-09-16 3:52PM EDT | 170.00 | 34.83 | 33.90 | 38.50 | 0.00 | - | 2 | 0 | 217.58% |
| CRL240920C00175000 | 2024-09-20 9:48AM EDT | 175.00 | 29.35 | 29.00 | 33.50 | +10.35 | +54.47% | 2 | 2 | 194.73% |
| CRL240920C00180000 | 2024-09-16 3:52PM EDT | 180.00 | 24.83 | 24.10 | 28.50 | 0.00 | - | 2 | 0 | 171.09% |
| CRL240920C00185000 | 2024-09-06 12:54PM EDT | 185.00 | 6.07 | 19.10 | 22.70 | 0.00 | - | 2 | 2 | 105.47% |
| CRL240920C00190000 | 2024-09-19 2:00PM EDT | 190.00 | 14.44 | 14.40 | 18.00 | -8.76 | -37.76% | 3 | 11 | 108.69% |
| CRL240920C00195000 | 2024-09-19 3:37PM EDT | 195.00 | 15.00 | 9.10 | 13.30 | 0.00 | - | 1 | 9 | 80.86% |
| CRL240920C00200000 | 2024-09-20 3:26PM EDT | 200.00 | 4.50 | 3.90 | 8.40 | -6.10 | -57.55% | 13 | 491 | 117.53% |
| CRL240920C00210000 | 2024-09-20 10:33AM EDT | 210.00 | 0.10 | 0.00 | 0.35 | -1.80 | -94.74% | 5 | 444 | 38.67% |
| CRL240920C00220000 | 2024-09-17 1:32PM EDT | 220.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 614 | 56.25% |
| CRL240920C00230000 | 2024-09-06 12:48PM EDT | 230.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 6 | 279 | 132.72% |
| CRL240920C00240000 | 2024-08-07 9:40AM EDT | 240.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| CRL240920C00250000 | 2024-08-23 11:20AM EDT | 250.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 3 | 26 | 200.98% |
| CRL240920C00260000 | 2024-08-27 3:14PM EDT | 260.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 1 | 351 | 233.20% |
| CRL240920C00270000 | 2024-08-02 11:52AM EDT | 270.00 | 2.97 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 320.31% |
| CRL240920C00280000 | 2024-08-06 11:24AM EDT | 280.00 | 1.69 | 0.00 | 2.05 | 0.00 | - | 264 | 251 | 364.45% |
| CRL240920C00320000 | 2024-07-23 12:15PM EDT | 320.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 446.09% |
| CRL240920C00330000 | 2024-08-23 3:06PM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 335.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240920P00135000 | 2024-08-06 2:13PM EDT | 135.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | - | 3 | 504.49% |
| CRL240920P00150000 | 2024-09-06 3:25PM EDT | 150.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 314.06% |
| CRL240920P00165000 | 2024-08-12 3:51PM EDT | 165.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 303.91% |
| CRL240920P00170000 | 2024-09-18 12:56PM EDT | 170.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 4 | 732 | 204.88% |
| CRL240920P00175000 | 2024-09-17 10:39AM EDT | 175.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 178.71% |
| CRL240920P00180000 | 2024-09-16 3:07PM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 94 | 126.17% |
| CRL240920P00185000 | 2024-09-18 12:56PM EDT | 185.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 5 | 692 | 131.25% |
| CRL240920P00190000 | 2024-09-16 9:50AM EDT | 190.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 106.45% |
| CRL240920P00195000 | 2024-09-18 11:43AM EDT | 195.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 52.15% |
| CRL240920P00200000 | 2024-09-20 12:55PM EDT | 200.00 | 0.06 | 0.00 | 1.20 | -0.14 | -70.00% | 2 | 1,081 | 58.94% |
| CRL240920P00210000 | 2024-09-20 3:21PM EDT | 210.00 | 5.86 | 2.55 | 6.10 | +3.80 | +184.47% | 7 | 8 | 83.20% |
| CRL240920P00220000 | 2024-09-19 9:55AM EDT | 220.00 | 11.00 | 12.00 | 16.10 | 0.00 | - | 2 | 2 | 151.76% |
| CRL240920P00230000 | 2024-09-12 3:54PM EDT | 230.00 | 36.09 | 21.70 | 25.90 | 0.00 | - | 6 | 6 | 200.39% |
| CRL240920P00240000 | 2024-09-12 3:54PM EDT | 240.00 | 46.12 | 31.50 | 36.10 | 0.00 | - | 6 | 0 | 257.42% |
| CRL240920P00250000 | 2024-08-01 10:30AM EDT | 250.00 | 13.40 | 50.30 | 54.60 | 0.00 | - | - | 0 | 511.33% |
| CRL240920P00260000 | 2024-07-31 3:13PM EDT | 260.00 | 18.70 | 60.30 | 64.60 | 0.00 | - | - | 0 | 563.14% |
© 2024 Yahoo. All rights reserved.