New Zealand markets open in 3 hours 42 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.50+5.71 (+2.80%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL221118C001800002022-09-30 3:11PM EDT180.0024.3033.4037.700.00-2161.32%
CRL221118C001900002022-09-26 10:48AM EDT190.0013.1026.2030.000.00-1558.67%
CRL221118C001950002022-09-23 10:33AM EDT195.009.9021.8026.500.00-2955.46%
CRL221118C002000002022-09-23 3:14PM EDT200.008.3720.2021.600.00-21054.21%
CRL221118C002100002022-10-03 9:51AM EDT210.0010.0014.3015.700.00-58151.40%
CRL221118C002200002022-09-30 9:36AM EDT220.007.119.4010.400.00-12749.62%
CRL221118C002300002022-10-03 10:03AM EDT230.004.406.106.700.00-13447.44%
CRL221118C002400002022-10-03 2:11PM EDT240.002.701.806.200.00-172754.68%
CRL221118C002500002022-09-12 1:28PM EDT250.005.900.454.300.00-51554.38%
CRL221118C002600002022-08-04 9:31AM EDT260.005.600.503.300.00-16356.21%
CRL221118C002700002022-09-08 3:53PM EDT270.001.690.101.000.00-2545.96%
CRL221118C002800002022-08-08 9:31AM EDT280.002.800.004.800.00-1462.51%
CRL221118C002900002022-08-09 3:42PM EDT290.001.800.004.800.00-1767.72%
CRL221118C003000002022-10-04 9:30AM EDT300.000.200.003.000.00-12065.16%
CRL221118C003200002022-09-16 9:43AM EDT320.000.050.004.800.00-1081.79%
CRL221118C003300002022-04-25 10:56AM EDT330.0010.400.154.600.00-1685.83%
CRL221118C003400002022-05-11 9:30AM EDT340.003.240.000.000.00-21025.00%
CRL221118C003500002022-09-26 2:43PM EDT350.000.050.051.200.00-15973.02%
CRL221118C003600002022-08-08 3:45PM EDT360.000.250.003.900.00-11793.51%
CRL221118C003700002022-06-21 9:30AM EDT370.000.600.000.000.00-2925.00%
CRL221118C003800002022-10-03 11:49AM EDT380.000.050.000.050.00-175256.64%
CRL221118C003900002022-06-17 3:12PM EDT390.000.650.000.700.00-16278.37%
CRL221118C004000002022-07-08 10:27AM EDT400.001.310.004.800.00-760111.28%
CRL221118C004100002022-03-21 9:30AM EDT410.003.600.005.800.00-521118.97%
CRL221118C004200002022-08-01 2:25PM EDT420.000.100.004.800.00-128117.41%
CRL221118C004300002022-04-27 11:11AM EDT430.002.240.004.800.00-625120.31%
CRL221118C004400002022-04-13 9:52AM EDT440.001.950.004.800.00-112123.14%
CRL221118C004500002022-06-28 1:33PM EDT450.000.050.001.500.00-221103.32%
CRL221118C004600002021-11-22 10:35AM EDT460.0020.9015.6020.500.00-13216.14%
CRL221118C004700002021-12-27 4:15PM EDT470.0016.303.406.500.00--3152.62%
CRL221118C004800002022-05-09 3:51PM EDT480.000.050.004.800.00-23133.67%
CRL221118C004900002022-05-31 12:25PM EDT490.003.500.004.800.00-115136.13%
CRL221118C005000002022-10-03 3:29PM EDT500.000.050.004.800.00-634138.53%
CRL221118C005200002021-11-10 7:46AM EDT520.0024.104.608.300.00-11175.93%
CRL221118C005500002021-11-10 2:51PM EDT550.009.202.005.700.00-12163.76%
CRL221118C005700002022-01-04 2:29PM EDT570.002.180.004.300.00-1717150.78%
CRL221118C005800002021-12-23 4:15PM EDT580.002.300.005.000.00-14156.84%
CRL221118C006000002021-12-16 10:44AM EDT600.003.002.002.650.00-10158.67%
CRL221118C006200002021-11-03 10:05AM EDT620.004.850.054.900.00-11164.09%
CRL221118C006600002021-12-03 1:38PM EDT660.001.250.004.400.00-721167.70%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL221118P001050002022-08-17 9:31AM EDT105.000.250.002.000.00-15112.65%
CRL221118P001100002022-08-17 9:30AM EDT110.000.300.002.100.00-15106.98%
CRL221118P001150002022-08-17 9:30AM EDT115.000.400.002.250.00-13101.95%
CRL221118P001200002022-09-15 9:31AM EDT120.000.550.004.800.00--2113.53%
CRL221118P001250002022-09-15 9:31AM EDT125.000.700.004.800.00-14106.64%
CRL221118P001300002022-08-17 9:30AM EDT130.000.750.002.750.00-1587.57%
CRL221118P001350002022-08-15 9:30AM EDT135.000.700.001.600.00-1573.00%
CRL221118P001400002022-09-30 1:55PM EDT140.001.570.002.200.00-2472.46%
CRL221118P001450002022-08-15 9:30AM EDT145.001.050.000.000.00-1525.00%
CRL221118P001500002022-10-03 11:18AM EDT150.001.550.003.900.00-272671.34%
CRL221118P001550002022-08-29 11:16AM EDT155.003.001.956.000.00-3581.43%
CRL221118P001600002022-10-03 11:40AM EDT160.002.500.253.000.00-11257.52%
CRL221118P001700002022-08-03 11:27AM EDT170.002.502.856.500.00-4567.03%
CRL221118P001750002022-09-22 9:56AM EDT175.008.901.204.600.00--150.92%
CRL221118P001800002022-09-28 3:00PM EDT180.0010.101.805.500.00-2758.74%
CRL221118P001850002022-10-04 11:31AM EDT185.004.352.056.70-2.75-38.73%7357.68%
CRL221118P001900002022-09-28 11:10AM EDT190.0015.003.207.500.00-13954.27%
CRL221118P001950002022-10-03 10:15AM EDT195.0010.004.609.300.00-1854.16%
CRL221118P002000002022-09-30 11:19AM EDT200.0011.806.6010.600.00-53751.36%
CRL221118P002100002022-10-04 12:17PM EDT210.0012.7012.1013.40-5.00-28.25%23744.31%
CRL221118P002200002022-09-22 10:22AM EDT220.0035.6417.6018.500.00-12941.34%
CRL221118P002300002022-10-03 11:15AM EDT230.0030.8722.1026.300.00-26144.03%
CRL221118P002400002022-09-14 12:55PM EDT240.0035.5129.6033.600.00-21941.14%
CRL221118P002500002022-06-02 3:56PM EDT250.0028.5038.0042.400.00-41741.59%
CRL221118P002600002022-06-13 11:03AM EDT260.0057.5546.5050.900.00-31533.86%
CRL221118P002800002022-09-08 10:10AM EDT280.0071.7566.6071.000.00-1044.61%
CRL221118P002900002022-04-14 9:30AM EDT290.0031.2561.0064.500.00-460.00%
CRL221118P003000002022-08-09 1:16PM EDT300.0084.1088.1092.600.00-10070.39%
CRL221118P003100002022-07-27 11:20AM EDT310.0076.45102.50107.400.00-2090.98%
CRL221118P003200002022-07-06 10:07AM EDT320.0093.6092.4096.600.00-1220.00%
CRL221118P003300002022-04-08 10:08AM EDT330.0048.5089.0093.700.00-260.00%
CRL221118P003400002022-05-02 3:55PM EDT340.0099.00108.50112.800.00-120.00%
CRL221118P003500002022-01-03 12:32PM EDT350.0039.1042.5046.000.00-1110.00%
CRL221118P003600002022-05-11 3:30PM EDT360.00135.50138.00142.700.00-140.00%
CRL221118P003800002021-12-28 4:53PM EDT380.0049.1980.6083.900.00-1340.00%
CRL221118P003900002021-12-02 11:41AM EDT390.0062.8849.5053.900.00-100.00%
CRL221118P004000002022-01-27 2:48PM EDT400.0097.00108.90112.000.00-110.00%
CRL221118P004100002022-01-06 3:20PM EDT410.0089.8986.5090.600.00-1340.00%
CRL221118P004200002022-01-06 3:20PM EDT420.0098.3194.0098.000.00-160.00%
CRL221118P004300002021-10-28 10:20AM EDT430.0050.3479.5083.900.00-1260.00%
CRL221118P004500002021-11-23 10:30AM EDT450.0096.1094.1099.100.00-240.00%
CRL221118P005000002021-11-10 7:46AM EDT500.0094.25145.50149.900.00--80.00%
CRL221118P005100002021-11-10 7:46AM EDT510.00120.40154.50158.300.00--10.00%
CRL221118P005800002021-11-10 7:46AM EDT580.00179.10220.50224.900.00--10.00%
CRL221118P006600002021-11-05 12:10PM EDT660.00293.08300.00304.700.00-100.00%