New Zealand markets open in 2 hours 27 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
187.51+2.68 (+1.45%)
At close: 04:00PM EDT
189.88 +2.37 (+1.26%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230217C001950002022-08-11 10:18AM EDT195.0056.0036.6041.500.00-1089.66%
CRL230217C002000002022-09-20 12:48PM EDT200.0019.7214.1018.800.00-2050.42%
CRL230217C002100002022-09-22 1:40PM EDT210.0010.9310.5015.00+10.93--449.36%
CRL230217C002200002022-08-02 10:04AM EDT220.0045.0014.3018.800.00--158.89%
CRL230217C002300002022-09-07 1:06PM EDT230.0014.004.909.400.00-42548.07%
CRL230217C002400002022-09-19 2:17PM EDT240.007.203.107.500.00-1127347.96%
CRL230217C002500002022-09-08 11:02AM EDT250.009.801.506.200.00--248.57%
CRL230217C002600002022-08-26 1:20PM EDT260.006.500.505.000.00-11148.71%
CRL230217C002700002022-09-12 9:33AM EDT270.007.000.004.500.00-2450.49%
CRL230217C002900002022-08-17 3:11PM EDT290.005.000.004.000.00-1054.88%
CRL230217C003000002022-08-11 10:36AM EDT300.006.800.505.000.00-21352.43%
CRL230217C003100002022-08-04 9:31AM EDT310.002.900.154.600.00-1853.15%
CRL230217C003200002022-08-04 9:31AM EDT320.002.200.054.700.00--155.54%
CRL230217C003300002022-08-11 10:02AM EDT330.002.000.202.850.00-2952.76%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230217P001000002022-09-20 2:33PM EDT100.001.300.004.00+1.30--169.26%
CRL230217P001050002022-08-16 1:26PM EDT105.001.050.454.700.00-53468.98%
CRL230217P001100002022-08-16 9:30AM EDT110.001.100.004.800.00-1163.23%
CRL230217P001150002022-08-29 9:50AM EDT115.002.100.504.700.00-11760.21%
CRL230217P001200002022-08-16 9:30AM EDT120.001.550.354.700.00-1155.54%
CRL230217P001300002022-08-16 9:30AM EDT130.002.050.855.400.00-1150.67%
CRL230217P001600002022-09-13 9:36AM EDT160.005.607.2011.500.00-1152.00%
CRL230217P001750002022-09-07 10:07AM EDT175.0011.4011.8016.400.00-51648.53%
CRL230217P001800002022-09-07 9:50AM EDT180.0012.6014.1018.500.00-1147.76%
CRL230217P001900002022-09-13 9:30AM EDT190.0011.8018.5022.900.00-11545.59%
CRL230217P001950002022-09-08 10:16AM EDT195.0015.6021.1025.900.00--145.66%
CRL230217P002000002022-09-23 9:33AM EDT200.0027.7024.0028.50+10.40+60.12%11744.53%
CRL230217P002100002022-09-23 12:50PM EDT210.0035.2530.2034.90+11.80+50.32%1443.74%
CRL230217P002200002022-09-08 10:10AM EDT220.0026.7537.0041.700.00-11342.43%
CRL230217P002300002022-09-23 2:44PM EDT230.0052.0045.7049.50+23.40+81.82%2342.13%
CRL230217P002400002022-06-28 3:57PM EDT240.0038.8021.0025.900.00-25250.00%
CRL230217P002600002022-07-29 2:06PM EDT260.0032.3556.0060.700.00-14140.00%
CRL230217P003000002022-09-19 2:44PM EDT300.00103.20110.40115.000.00-2051.36%
CRL230217P003100002022-07-27 11:20AM EDT310.0077.74102.50107.200.00--10.00%