New Zealand markets open in 8 hours 8 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.92+1.84 (+0.76%)
At close: 01:00PM EST
235.66 -7.26 (-2.99%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230519C001500002022-10-10 1:30PM EST150.0062.1077.5082.000.00-120.00%
CRL230519C002000002022-09-30 10:07AM EST200.0032.4033.5037.900.00-210.00%
CRL230519C002200002022-11-11 12:42PM EST220.0042.000.000.000.00-110.00%
CRL230519C002300002022-11-16 9:30AM EST230.0041.500.000.000.00-260.00%
CRL230519C002400002022-11-23 11:52AM EST240.0029.280.000.000.00-290.00%
CRL230519C002500002022-11-15 1:06PM EST250.0029.310.000.000.00-230.78%
CRL230519C002600002022-11-25 9:30AM EST260.0019.600.000.000.00-171.56%
CRL230519C002700002022-11-09 10:31AM EST270.0011.410.000.000.00-143.13%
CRL230519C002800002022-11-22 3:43PM EST280.0011.300.000.000.00-3153.13%
CRL230519C002900002022-11-10 2:15PM EST290.0011.000.000.000.00-106.25%
CRL230519C003000002022-11-21 3:19PM EST300.009.000.000.000.00-226.25%
CRL230519C003100002022-11-03 1:51PM EST310.003.610.000.000.00--16.25%
CRL230519C003200002022-11-10 1:38PM EST320.004.000.000.000.00-2106.25%
CRL230519C003700002022-11-21 1:36PM EST370.004.600.000.000.00--1012.50%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230519P000950002022-11-17 1:27PM EST95.000.880.000.000.00-5725.00%
CRL230519P001150002022-11-03 8:30AM EST115.002.000.000.000.00--125.00%
CRL230519P001200002022-10-07 1:50PM EST120.002.350.654.800.00-1171.01%
CRL230519P001750002022-11-17 1:49PM EST175.005.800.000.000.00-1312.50%
CRL230519P001950002022-11-14 9:30AM EST195.008.260.000.000.00-276.25%
CRL230519P002000002022-11-14 9:30AM EST200.009.160.000.000.00-356.25%
CRL230519P002100002022-11-08 10:49AM EST210.0019.000.000.000.00-576.25%
CRL230519P002200002022-11-14 9:30AM EST220.0016.420.000.000.00-213.13%
CRL230519P002300002022-11-22 2:56PM EST230.0018.160.000.000.00--11.56%
CRL230519P002400002022-11-21 9:51AM EST240.0024.000.000.000.00--10.39%
CRL230519P003000002022-09-19 1:44PM EST300.00103.2098.70103.500.00--094.30%