CRL - Charles River Laboratories International, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230818C00170000 | 2023-05-15 11:55AM EDT | 170.00 | 30.00 | 31.50 | 33.90 | 0.00 | - | 2 | 2 | 51.20% |
| CRL230818C00175000 | 2023-05-11 12:10PM EDT | 175.00 | 28.30 | 27.60 | 29.90 | 0.00 | - | - | 2 | 49.19% |
| CRL230818C00180000 | 2023-06-09 3:55PM EDT | 180.00 | 25.04 | 23.50 | 26.80 | -0.96 | -3.69% | 4 | 24 | 49.71% |
| CRL230818C00185000 | 2023-05-15 10:46AM EDT | 185.00 | 19.50 | 19.80 | 23.50 | 0.00 | - | 2 | 3 | 48.77% |
| CRL230818C00190000 | 2023-06-07 12:29PM EDT | 190.00 | 23.60 | 17.70 | 18.20 | 0.00 | - | 1 | 4 | 41.18% |
| CRL230818C00195000 | 2023-06-07 9:57AM EDT | 195.00 | 18.30 | 14.50 | 15.10 | 0.00 | - | 1 | 121 | 39.76% |
| CRL230818C00200000 | 2023-06-09 11:26AM EDT | 200.00 | 13.00 | 11.80 | 12.50 | +0.30 | +2.36% | 1 | 18 | 39.00% |
| CRL230818C00210000 | 2023-06-08 10:03AM EDT | 210.00 | 9.50 | 7.40 | 7.90 | 0.00 | - | 1 | 35 | 36.72% |
| CRL230818C00220000 | 2023-06-08 10:12AM EDT | 220.00 | 5.80 | 4.30 | 4.70 | 0.00 | - | 1 | 123 | 35.18% |
| CRL230818C00230000 | 2023-06-07 2:33PM EDT | 230.00 | 4.27 | 0.45 | 2.95 | 0.00 | - | 1 | 30 | 35.48% |
| CRL230818C00240000 | 2023-05-17 10:59AM EDT | 240.00 | 1.40 | 1.10 | 2.20 | 0.00 | - | 2 | 23 | 37.85% |
| CRL230818C00250000 | 2023-05-25 11:57AM EDT | 250.00 | 0.97 | 0.50 | 2.45 | 0.00 | - | 1 | 27 | 44.46% |
| CRL230818C00260000 | 2023-04-24 9:58AM EDT | 260.00 | 2.50 | 0.00 | 2.70 | 0.00 | - | 2 | 10 | 50.77% |
| CRL230818C00270000 | 2023-05-26 10:18AM EDT | 270.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 2 | 4 | 56.01% |
| CRL230818C00280000 | 2023-04-11 2:53PM EDT | 280.00 | 1.91 | 0.00 | 3.90 | 0.00 | - | 1 | 13 | 55.16% |
| CRL230818C00290000 | 2023-02-03 4:38PM EDT | 290.00 | 12.90 | 3.50 | 8.20 | 0.00 | - | 1 | 1 | 79.79% |
| CRL230818C00300000 | 2023-01-26 10:30AM EDT | 300.00 | 9.10 | 0.95 | 5.40 | 0.00 | - | 2 | 11 | 70.78% |
| CRL230818C00310000 | 2022-12-30 2:27PM EDT | 310.00 | 3.70 | 5.80 | 8.90 | 0.00 | - | 1 | 1 | 94.84% |
| CRL230818C00320000 | 2022-12-30 2:27PM EDT | 320.00 | 2.85 | 4.60 | 6.90 | 0.00 | - | 1 | 1 | 91.77% |
| CRL230818C00330000 | 2023-04-04 2:12PM EDT | 330.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 51.07% |
| CRL230818C00340000 | 2023-02-08 1:32PM EDT | 340.00 | 6.10 | 0.05 | 1.40 | 0.00 | - | 16 | 40 | 63.50% |
| CRL230818C00370000 | 2023-04-21 9:45AM EDT | 370.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 62.01% |
| CRL230818C00380000 | 2023-05-22 10:17AM EDT | 380.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 5 | 59.62% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230818P00095000 | 2023-05-30 1:03PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 71.78% |
| CRL230818P00100000 | 2023-04-28 11:57AM EDT | 100.00 | 0.95 | 0.00 | 4.20 | 0.00 | - | 1 | 9 | 106.25% |
| CRL230818P00105000 | 2023-03-15 3:33PM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 8 | 103.05% |
| CRL230818P00110000 | 2023-05-16 1:03PM EDT | 110.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 42 | 67.48% |
| CRL230818P00115000 | 2023-06-02 2:42PM EDT | 115.00 | 0.85 | 0.25 | 2.20 | 0.00 | - | 21 | 41 | 77.47% |
| CRL230818P00120000 | 2023-05-19 10:06AM EDT | 120.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 58.55% |
| CRL230818P00130000 | 2023-04-25 2:21PM EDT | 130.00 | 3.00 | 0.25 | 1.40 | 0.00 | - | 10 | 10 | 57.45% |
| CRL230818P00140000 | 2023-05-19 2:03PM EDT | 140.00 | 1.40 | 0.15 | 1.20 | 0.00 | - | 1 | 4 | 53.03% |
| CRL230818P00145000 | 2023-05-30 1:03PM EDT | 145.00 | 1.50 | 1.05 | 1.65 | 0.00 | - | 1 | 11 | 50.02% |
| CRL230818P00150000 | 2023-06-02 9:42AM EDT | 150.00 | 1.70 | 1.30 | 2.15 | 0.00 | - | 1 | 25 | 51.73% |
| CRL230818P00155000 | 2023-05-01 9:32AM EDT | 155.00 | 4.80 | 2.30 | 4.50 | 0.00 | - | 3 | 4 | 54.44% |
| CRL230818P00160000 | 2023-05-16 2:37PM EDT | 160.00 | 5.00 | 2.10 | 3.50 | 0.00 | - | 1 | 8 | 49.92% |
| CRL230818P00165000 | 2023-06-01 1:28PM EDT | 165.00 | 3.70 | 2.65 | 3.30 | 0.00 | - | 1 | 4 | 43.93% |
| CRL230818P00170000 | 2023-06-08 12:53PM EDT | 170.00 | 3.30 | 3.30 | 5.90 | 0.00 | - | 1 | 20 | 49.95% |
| CRL230818P00175000 | 2023-06-08 11:56AM EDT | 175.00 | 4.20 | 4.20 | 6.30 | 0.00 | - | 5 | 14 | 45.86% |
| CRL230818P00180000 | 2023-06-07 11:45AM EDT | 180.00 | 5.00 | 5.30 | 6.30 | 0.00 | - | 3 | 19 | 40.16% |
| CRL230818P00185000 | 2023-06-09 11:52AM EDT | 185.00 | 6.20 | 6.50 | 7.60 | -3.80 | -38.00% | 1 | 15 | 38.57% |
| CRL230818P00190000 | 2023-06-09 11:52AM EDT | 190.00 | 7.70 | 8.20 | 8.70 | +0.50 | +6.94% | 11 | 143 | 35.69% |
| CRL230818P00195000 | 2023-06-08 3:53PM EDT | 195.00 | 8.60 | 10.00 | 10.90 | 0.00 | - | 13 | 22 | 35.34% |
| CRL230818P00200000 | 2023-06-08 3:31PM EDT | 200.00 | 10.10 | 12.20 | 12.80 | 0.00 | - | 179 | 213 | 33.20% |
| CRL230818P00210000 | 2023-06-02 3:13PM EDT | 210.00 | 17.60 | 17.80 | 18.70 | 0.00 | - | 20 | 48 | 32.12% |
| CRL230818P00220000 | 2023-03-06 10:34AM EDT | 220.00 | 15.00 | 32.10 | 33.20 | 0.00 | - | 5 | 26 | 53.22% |
| CRL230818P00230000 | 2023-03-13 3:06PM EDT | 230.00 | 32.78 | 34.00 | 35.00 | 0.00 | - | 1 | 3 | 34.33% |
| CRL230818P00240000 | 2023-03-30 1:42PM EDT | 240.00 | 46.00 | 49.10 | 51.90 | 0.00 | - | 2 | 0 | 61.50% |
| CRL230818P00250000 | 2023-02-28 10:54AM EDT | 250.00 | 36.40 | 52.10 | 55.50 | 0.00 | - | 3 | 33 | 48.12% |
| CRL230818P00280000 | 2023-02-23 10:42AM EDT | 280.00 | 55.40 | 84.00 | 88.50 | 0.00 | - | - | 0 | 66.44% |
© 2023 Yahoo. All rights reserved.