New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.91-3.44 (-1.37%)
At close: 04:00PM EST
246.77 -0.14 (-0.06%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230217C001800002022-12-28 3:59PM EST180.0039.4063.9068.000.00-42116.80%
CRL230217C001900002022-10-21 9:31AM EST190.0023.2056.0060.500.00-14105.20%
CRL230217C001950002023-01-11 12:44PM EST195.0051.990.000.000.00-100.00%
CRL230217C002000002022-12-12 2:24PM EST200.0014.9047.5051.600.00-337107.03%
CRL230217C002100002023-02-02 3:30PM EST210.0051.000.000.000.00-200.00%
CRL230217C002200002023-01-27 10:18AM EST220.0026.700.000.000.00-200.00%
CRL230217C002300002023-02-02 11:47AM EST230.0029.730.000.000.00-100.00%
CRL230217C002400002023-02-03 2:02PM EST240.0015.100.000.000.00-100.00%
CRL230217C002500002023-02-06 3:48PM EST250.006.400.000.000.00-1201.56%
CRL230217C002600002023-02-02 12:56PM EST260.007.050.000.000.00-806.25%
CRL230217C002700002023-02-06 3:27PM EST270.001.400.000.000.00-100012.50%
CRL230217C002800002023-02-02 12:18PM EST280.001.500.000.000.00-2012.50%
CRL230217C002900002023-02-02 11:38AM EST290.001.200.000.000.00-1025.00%
CRL230217C003000002023-01-27 10:35AM EST300.000.050.000.000.00-1025.00%
CRL230217C003100002023-01-23 9:49AM EST310.001.660.000.000.00-7025.00%
CRL230217C003200002023-01-04 2:16PM EST320.000.250.000.150.00-51961.52%
CRL230217C003300002023-01-11 9:57AM EST330.000.050.000.000.00-4025.00%
CRL230217C003400002022-11-04 1:39PM EST340.000.250.004.800.00-20131.40%
CRL230217C003500002022-11-01 2:29PM EST350.001.050.004.800.00--2139.89%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230217P000950002022-11-30 10:28AM EST95.000.150.000.400.00-148235.16%
CRL230217P001000002022-09-20 1:33PM EST100.001.300.004.800.00--1338.43%
CRL230217P001050002022-08-16 12:26PM EST105.001.050.454.700.00-534327.30%
CRL230217P001100002022-12-28 1:08PM EST110.000.300.004.800.00-33306.64%
CRL230217P001150002023-01-06 3:41PM EST115.000.050.001.000.00-1133217.48%
CRL230217P001200002023-01-20 11:18AM EST120.000.050.000.000.00-5050.00%
CRL230217P001300002023-01-20 12:21PM EST130.000.050.000.000.00-1050.00%
CRL230217P001350002022-10-31 1:06PM EST135.001.900.004.700.00--2237.35%
CRL230217P001600002022-11-17 11:41AM EST160.002.500.404.500.00-45182.54%
CRL230217P001650002023-01-03 11:29AM EST165.001.250.004.800.00--1171.17%
CRL230217P001700002023-01-23 11:19AM EST170.000.090.000.000.00-3050.00%
CRL230217P001750002023-01-25 9:56AM EST175.000.150.000.000.00-9050.00%
CRL230217P001800002023-01-30 3:44PM EST180.000.040.000.000.00-2050.00%
CRL230217P001850002023-01-12 2:49PM EST185.000.870.000.000.00-1025.00%
CRL230217P001900002023-02-02 11:42AM EST190.001.270.000.000.00-3025.00%
CRL230217P001950002023-02-03 9:30AM EST195.000.350.000.000.00-1025.00%
CRL230217P002000002023-02-06 9:30AM EST200.000.540.000.000.00-12025.00%
CRL230217P002100002023-02-02 12:47PM EST210.002.300.000.000.00-2025.00%
CRL230217P002200002023-01-30 12:46PM EST220.001.800.000.000.00-1012.50%
CRL230217P002300002023-02-03 2:04PM EST230.001.750.000.000.00-2012.50%
CRL230217P002400002023-02-06 3:28PM EST240.005.100.000.000.00-5003.13%
CRL230217P002500002023-02-02 10:17AM EST250.005.750.000.000.00-100.00%
CRL230217P002600002023-01-23 3:33PM EST260.0014.000.000.000.00-200.00%
CRL230217P002800002022-11-30 10:33AM EST280.0060.1061.5065.100.00--0247.90%
CRL230217P003000002022-09-19 1:44PM EST300.00103.2098.50103.300.00-20384.30%
CRL230217P003100002022-12-15 9:56AM EST310.0085.6075.0079.600.00--0196.98%
CRL230217P003500002022-11-30 10:28AM EST350.00130.10131.30135.000.00--0346.41%