Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719C00095000 | 2023-11-08 10:42AM EDT | 95.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240719C00165000 | 2023-11-01 11:39AM EDT | 165.00 | 22.92 | 46.00 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRL240719C00175000 | 2023-11-01 11:39AM EDT | 175.00 | 18.14 | 38.50 | 42.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRL240719C00190000 | 2023-11-14 10:34AM EDT | 190.00 | 15.87 | 47.90 | 50.30 | 0.00 | - | 7 | 10 | 62.41% |
| CRL240719C00195000 | 2024-04-18 3:05PM EDT | 195.00 | 38.88 | 37.40 | 41.50 | 0.00 | - | 1 | 7 | 49.65% |
| CRL240719C00200000 | 2024-04-03 3:28PM EDT | 200.00 | 63.00 | 33.80 | 37.30 | 0.00 | - | 4 | 4 | 47.50% |
| CRL240719C00210000 | 2024-01-23 12:27PM EDT | 210.00 | 23.10 | 45.70 | 48.80 | 0.00 | - | 2 | 21 | 88.68% |
| CRL240719C00220000 | 2024-04-25 9:43AM EDT | 220.00 | 23.11 | 20.00 | 21.40 | 0.00 | - | 1 | 13 | 38.44% |
| CRL240719C00230000 | 2024-04-25 2:50PM EDT | 230.00 | 14.30 | 14.50 | 15.30 | 0.00 | - | 4 | 21 | 35.96% |
| CRL240719C00240000 | 2024-04-24 1:41PM EDT | 240.00 | 16.30 | 9.80 | 10.80 | 0.00 | - | 2 | 33 | 34.97% |
| CRL240719C00250000 | 2024-04-18 3:54PM EDT | 250.00 | 7.70 | 6.60 | 7.30 | 0.00 | - | 11 | 37 | 34.07% |
| CRL240719C00260000 | 2024-04-18 9:30AM EDT | 260.00 | 5.23 | 3.90 | 4.80 | 0.00 | - | 1 | 23 | 33.51% |
| CRL240719C00270000 | 2024-04-22 11:32AM EDT | 270.00 | 3.40 | 2.50 | 3.00 | 0.00 | - | 2 | 90 | 32.87% |
| CRL240719C00280000 | 2024-04-15 11:40AM EDT | 280.00 | 4.22 | 1.05 | 2.85 | 0.00 | - | 1 | 27 | 36.85% |
| CRL240719C00290000 | 2024-04-09 10:29AM EDT | 290.00 | 6.00 | 0.35 | 2.80 | 0.00 | - | 1 | 38 | 40.85% |
| CRL240719C00300000 | 2024-04-04 2:31PM EDT | 300.00 | 4.60 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 41.99% |
| CRL240719C00310000 | 2024-04-05 9:39AM EDT | 310.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 56.63% |
| CRL240719C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 194 | 50.01% |
| CRL240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.26% |
| CRL240719C00390000 | 2024-04-08 3:53PM EDT | 390.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 4 | 25 | 51.37% |
| CRL240719C00400000 | 2024-04-15 10:44AM EDT | 400.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 77 | 76 | 52.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719P00085000 | 2023-12-04 2:13PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL240719P00100000 | 2024-01-12 10:36AM EDT | 100.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 83 | 85.74% |
| CRL240719P00105000 | 2024-01-08 3:40PM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 78.42% |
| CRL240719P00115000 | 2023-11-03 3:43PM EDT | 115.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 83.64% |
| CRL240719P00120000 | 2023-12-04 1:54PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRL240719P00125000 | 2023-11-13 3:00PM EDT | 125.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 88.10% |
| CRL240719P00130000 | 2023-08-18 9:46AM EDT | 130.00 | 3.12 | 0.60 | 2.20 | 0.00 | - | 10 | 10 | 73.76% |
| CRL240719P00135000 | 2024-04-22 12:24PM EDT | 135.00 | 0.20 | 0.20 | 4.80 | 0.00 | - | 1 | 11 | 79.47% |
| CRL240719P00140000 | 2024-01-17 11:23AM EDT | 140.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 73.43% |
| CRL240719P00145000 | 2023-11-22 11:14AM EDT | 145.00 | 3.75 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 64.28% |
| CRL240719P00150000 | 2024-02-23 12:36PM EDT | 150.00 | 1.88 | 0.00 | 2.95 | 0.00 | - | 2 | 43 | 58.40% |
| CRL240719P00155000 | 2024-02-23 12:51PM EDT | 155.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 61.23% |
| CRL240719P00160000 | 2024-02-21 10:31AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 20 | 57.59% |
| CRL240719P00165000 | 2024-01-31 11:50AM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| CRL240719P00170000 | 2024-04-19 9:30AM EDT | 170.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 61.84% |
| CRL240719P00175000 | 2024-01-18 12:13PM EDT | 175.00 | 7.00 | 1.55 | 3.30 | 0.00 | - | 2 | 16 | 50.78% |
| CRL240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.95 | 0.35 | 4.90 | 0.00 | - | 1 | 13 | 53.71% |
| CRL240719P00185000 | 2024-02-23 12:51PM EDT | 185.00 | 2.20 | 0.00 | 2.30 | 0.00 | - | 1 | 9 | 38.37% |
| CRL240719P00190000 | 2024-02-16 4:56PM EDT | 190.00 | 3.42 | 0.55 | 3.40 | 0.00 | - | 2 | 10 | 39.61% |
| CRL240719P00195000 | 2024-01-29 12:52PM EDT | 195.00 | 7.70 | 0.65 | 5.00 | 0.00 | - | 1 | 6 | 41.60% |
| CRL240719P00200000 | 2024-02-26 12:27PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CRL240719P00210000 | 2024-04-22 10:46AM EDT | 210.00 | 6.40 | 5.40 | 6.40 | 0.00 | - | 1 | 18 | 33.12% |
| CRL240719P00220000 | 2024-04-24 10:59AM EDT | 220.00 | 6.70 | 8.50 | 9.60 | 0.00 | - | 2 | 28 | 31.79% |
| CRL240719P00230000 | 2024-04-24 10:59AM EDT | 230.00 | 9.90 | 12.90 | 13.80 | 0.00 | - | 1 | 53 | 30.34% |
| CRL240719P00240000 | 2024-04-24 1:05PM EDT | 240.00 | 14.50 | 18.40 | 19.30 | 0.00 | - | 6 | 44 | 29.20% |
| CRL240719P00250000 | 2024-04-24 1:29PM EDT | 250.00 | 19.44 | 23.90 | 27.60 | 0.00 | - | 1 | 11 | 32.38% |
| CRL240719P00260000 | 2024-04-04 2:32PM EDT | 260.00 | 19.40 | 31.30 | 35.50 | 0.00 | - | 4 | 73 | 32.73% |
| CRL240719P00270000 | 2024-03-27 3:40PM EDT | 270.00 | 17.10 | 40.10 | 43.80 | 0.00 | - | 11 | 13 | 32.27% |
© 2024 Yahoo. All rights reserved.