Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230217C00195000 | 2022-08-11 10:18AM EDT | 195.00 | 56.00 | 36.60 | 41.50 | 0.00 | - | 1 | 0 | 89.66% |
| CRL230217C00200000 | 2022-09-20 12:48PM EDT | 200.00 | 19.72 | 14.10 | 18.80 | 0.00 | - | 2 | 0 | 50.42% |
| CRL230217C00210000 | 2022-09-22 1:40PM EDT | 210.00 | 10.93 | 10.50 | 15.00 | +10.93 | - | - | 4 | 49.36% |
| CRL230217C00220000 | 2022-08-02 10:04AM EDT | 220.00 | 45.00 | 14.30 | 18.80 | 0.00 | - | - | 1 | 58.89% |
| CRL230217C00230000 | 2022-09-07 1:06PM EDT | 230.00 | 14.00 | 4.90 | 9.40 | 0.00 | - | 4 | 25 | 48.07% |
| CRL230217C00240000 | 2022-09-19 2:17PM EDT | 240.00 | 7.20 | 3.10 | 7.50 | 0.00 | - | 112 | 73 | 47.96% |
| CRL230217C00250000 | 2022-09-08 11:02AM EDT | 250.00 | 9.80 | 1.50 | 6.20 | 0.00 | - | - | 2 | 48.57% |
| CRL230217C00260000 | 2022-08-26 1:20PM EDT | 260.00 | 6.50 | 0.50 | 5.00 | 0.00 | - | 1 | 11 | 48.71% |
| CRL230217C00270000 | 2022-09-12 9:33AM EDT | 270.00 | 7.00 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 50.49% |
| CRL230217C00290000 | 2022-08-17 3:11PM EDT | 290.00 | 5.00 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 54.88% |
| CRL230217C00300000 | 2022-08-11 10:36AM EDT | 300.00 | 6.80 | 0.50 | 5.00 | 0.00 | - | 2 | 13 | 52.43% |
| CRL230217C00310000 | 2022-08-04 9:31AM EDT | 310.00 | 2.90 | 0.15 | 4.60 | 0.00 | - | 1 | 8 | 53.15% |
| CRL230217C00320000 | 2022-08-04 9:31AM EDT | 320.00 | 2.20 | 0.05 | 4.70 | 0.00 | - | - | 1 | 55.54% |
| CRL230217C00330000 | 2022-08-11 10:02AM EDT | 330.00 | 2.00 | 0.20 | 2.85 | 0.00 | - | 2 | 9 | 52.76% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230217P00100000 | 2022-09-20 2:33PM EDT | 100.00 | 1.30 | 0.00 | 4.00 | +1.30 | - | - | 1 | 69.26% |
| CRL230217P00105000 | 2022-08-16 1:26PM EDT | 105.00 | 1.05 | 0.45 | 4.70 | 0.00 | - | 5 | 34 | 68.98% |
| CRL230217P00110000 | 2022-08-16 9:30AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.23% |
| CRL230217P00115000 | 2022-08-29 9:50AM EDT | 115.00 | 2.10 | 0.50 | 4.70 | 0.00 | - | 1 | 17 | 60.21% |
| CRL230217P00120000 | 2022-08-16 9:30AM EDT | 120.00 | 1.55 | 0.35 | 4.70 | 0.00 | - | 1 | 1 | 55.54% |
| CRL230217P00130000 | 2022-08-16 9:30AM EDT | 130.00 | 2.05 | 0.85 | 5.40 | 0.00 | - | 1 | 1 | 50.67% |
| CRL230217P00160000 | 2022-09-13 9:36AM EDT | 160.00 | 5.60 | 7.20 | 11.50 | 0.00 | - | 1 | 1 | 52.00% |
| CRL230217P00175000 | 2022-09-07 10:07AM EDT | 175.00 | 11.40 | 11.80 | 16.40 | 0.00 | - | 5 | 16 | 48.53% |
| CRL230217P00180000 | 2022-09-07 9:50AM EDT | 180.00 | 12.60 | 14.10 | 18.50 | 0.00 | - | 1 | 1 | 47.76% |
| CRL230217P00190000 | 2022-09-13 9:30AM EDT | 190.00 | 11.80 | 18.50 | 22.90 | 0.00 | - | 1 | 15 | 45.59% |
| CRL230217P00195000 | 2022-09-08 10:16AM EDT | 195.00 | 15.60 | 21.10 | 25.90 | 0.00 | - | - | 1 | 45.66% |
| CRL230217P00200000 | 2022-09-23 9:33AM EDT | 200.00 | 27.70 | 24.00 | 28.50 | +10.40 | +60.12% | 1 | 17 | 44.53% |
| CRL230217P00210000 | 2022-09-23 12:50PM EDT | 210.00 | 35.25 | 30.20 | 34.90 | +11.80 | +50.32% | 1 | 4 | 43.74% |
| CRL230217P00220000 | 2022-09-08 10:10AM EDT | 220.00 | 26.75 | 37.00 | 41.70 | 0.00 | - | 1 | 13 | 42.43% |
| CRL230217P00230000 | 2022-09-23 2:44PM EDT | 230.00 | 52.00 | 45.70 | 49.50 | +23.40 | +81.82% | 2 | 3 | 42.13% |
| CRL230217P00240000 | 2022-06-28 3:57PM EDT | 240.00 | 38.80 | 21.00 | 25.90 | 0.00 | - | 25 | 25 | 0.00% |
| CRL230217P00260000 | 2022-07-29 2:06PM EDT | 260.00 | 32.35 | 56.00 | 60.70 | 0.00 | - | 14 | 14 | 0.00% |
| CRL230217P00300000 | 2022-09-19 2:44PM EDT | 300.00 | 103.20 | 110.40 | 115.00 | 0.00 | - | 2 | 0 | 51.36% |
| CRL230217P00310000 | 2022-07-27 11:20AM EDT | 310.00 | 77.74 | 102.50 | 107.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
