Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230217C00180000 | 2022-12-28 3:59PM EST | 180.00 | 39.40 | 63.90 | 68.00 | 0.00 | - | 4 | 2 | 116.80% |
| CRL230217C00190000 | 2022-10-21 9:31AM EST | 190.00 | 23.20 | 56.00 | 60.50 | 0.00 | - | 1 | 4 | 105.20% |
| CRL230217C00195000 | 2023-01-11 12:44PM EST | 195.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL230217C00200000 | 2022-12-12 2:24PM EST | 200.00 | 14.90 | 47.50 | 51.60 | 0.00 | - | 33 | 7 | 107.03% |
| CRL230217C00210000 | 2023-02-02 3:30PM EST | 210.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL230217C00220000 | 2023-01-27 10:18AM EST | 220.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL230217C00230000 | 2023-02-02 11:47AM EST | 230.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL230217C00240000 | 2023-02-03 2:02PM EST | 240.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL230217C00250000 | 2023-02-06 3:48PM EST | 250.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CRL230217C00260000 | 2023-02-02 12:56PM EST | 260.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CRL230217C00270000 | 2023-02-06 3:27PM EST | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CRL230217C00280000 | 2023-02-02 12:18PM EST | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRL230217C00290000 | 2023-02-02 11:38AM EST | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL230217C00300000 | 2023-01-27 10:35AM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL230217C00310000 | 2023-01-23 9:49AM EST | 310.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRL230217C00320000 | 2023-01-04 2:16PM EST | 320.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 61.52% |
| CRL230217C00330000 | 2023-01-11 9:57AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRL230217C00340000 | 2022-11-04 1:39PM EST | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 131.40% |
| CRL230217C00350000 | 2022-11-01 2:29PM EST | 350.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 139.89% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230217P00095000 | 2022-11-30 10:28AM EST | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 235.16% |
| CRL230217P00100000 | 2022-09-20 1:33PM EST | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 338.43% |
| CRL230217P00105000 | 2022-08-16 12:26PM EST | 105.00 | 1.05 | 0.45 | 4.70 | 0.00 | - | 5 | 34 | 327.30% |
| CRL230217P00110000 | 2022-12-28 1:08PM EST | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 306.64% |
| CRL230217P00115000 | 2023-01-06 3:41PM EST | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 33 | 217.48% |
| CRL230217P00120000 | 2023-01-20 11:18AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRL230217P00130000 | 2023-01-20 12:21PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRL230217P00135000 | 2022-10-31 1:06PM EST | 135.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | - | 2 | 237.35% |
| CRL230217P00160000 | 2022-11-17 11:41AM EST | 160.00 | 2.50 | 0.40 | 4.50 | 0.00 | - | 4 | 5 | 182.54% |
| CRL230217P00165000 | 2023-01-03 11:29AM EST | 165.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 171.17% |
| CRL230217P00170000 | 2023-01-23 11:19AM EST | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRL230217P00175000 | 2023-01-25 9:56AM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CRL230217P00180000 | 2023-01-30 3:44PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRL230217P00185000 | 2023-01-12 2:49PM EST | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL230217P00190000 | 2023-02-02 11:42AM EST | 190.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRL230217P00195000 | 2023-02-03 9:30AM EST | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL230217P00200000 | 2023-02-06 9:30AM EST | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRL230217P00210000 | 2023-02-02 12:47PM EST | 210.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRL230217P00220000 | 2023-01-30 12:46PM EST | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRL230217P00230000 | 2023-02-03 2:04PM EST | 230.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRL230217P00240000 | 2023-02-06 3:28PM EST | 240.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CRL230217P00250000 | 2023-02-02 10:17AM EST | 250.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL230217P00260000 | 2023-01-23 3:33PM EST | 260.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL230217P00280000 | 2022-11-30 10:33AM EST | 280.00 | 60.10 | 61.50 | 65.10 | 0.00 | - | - | 0 | 247.90% |
| CRL230217P00300000 | 2022-09-19 1:44PM EST | 300.00 | 103.20 | 98.50 | 103.30 | 0.00 | - | 2 | 0 | 384.30% |
| CRL230217P00310000 | 2022-12-15 9:56AM EST | 310.00 | 85.60 | 75.00 | 79.60 | 0.00 | - | - | 0 | 196.98% |
| CRL230217P00350000 | 2022-11-30 10:28AM EST | 350.00 | 130.10 | 131.30 | 135.00 | 0.00 | - | - | 0 | 346.41% |
© 2023 Yahoo. All rights reserved.
