New Zealand markets open in 1 hour 43 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.51-2.70 (-1.24%)
At close: 04:00PM EDT
214.51 -0.12 (-0.06%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL240719C000950002023-11-08 10:42AM EDT95.0090.400.000.000.00--10.00%
CRL240719C001650002023-11-01 11:39AM EDT165.0022.9246.0049.200.00-110.00%
CRL240719C001750002023-11-01 11:39AM EDT175.0018.1438.5042.400.00-1151.20%
CRL240719C001900002023-11-14 10:34AM EDT190.0015.8747.9050.300.00-710116.57%
CRL240719C001950002024-04-18 3:05PM EDT195.0038.8828.5032.100.00-1761.12%
CRL240719C002000002024-04-03 3:28PM EDT200.0063.0037.2040.900.00-4499.85%
CRL240719C002100002024-01-23 12:27PM EDT210.0023.1045.7048.800.00-221141.02%
CRL240719C002200002024-05-23 3:49PM EDT220.009.507.308.100.00-132132.17%
CRL240719C002300002024-05-23 12:26PM EDT230.005.703.804.600.00-15031.38%
CRL240719C002400002024-05-23 3:14PM EDT240.002.951.602.650.00-64831.90%
CRL240719C002500002024-05-24 3:40PM EDT250.001.700.004.800.00-533948.18%
CRL240719C002600002024-05-24 9:30AM EDT260.002.000.451.40+0.90+81.82%12337.57%
CRL240719C002700002024-05-24 3:40PM EDT270.000.700.004.700.00-49060.85%
CRL240719C002800002024-04-15 11:40AM EDT280.004.220.001.900.00-12751.31%
CRL240719C002900002024-04-09 10:29AM EDT290.006.000.004.800.00-13859.47%
CRL240719C003000002024-04-04 2:31PM EDT300.004.600.401.900.00-12954.25%
CRL240719C003100002024-04-05 9:39AM EDT310.003.000.004.800.00-15368.53%
CRL240719C003200002024-04-04 3:29PM EDT320.002.050.004.800.00-119472.71%
CRL240719C003300002024-04-08 9:30AM EDT330.001.750.000.000.00--125.00%
CRL240719C003900002024-04-08 3:53PM EDT390.000.500.050.700.00-42571.14%
CRL240719C004000002024-04-15 10:44AM EDT400.000.400.050.700.00-777673.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL240719P000850002023-12-04 2:13PM EDT85.000.300.000.000.00--050.00%
CRL240719P001000002024-05-07 1:48PM EDT100.000.050.000.050.00-18370.31%
CRL240719P001050002024-01-08 3:40PM EDT105.000.700.050.750.00-18692.04%
CRL240719P001150002023-11-03 3:43PM EDT115.002.400.002.250.00-1297.75%
CRL240719P001200002023-12-04 1:54PM EDT120.000.700.000.000.00-3025.00%
CRL240719P001250002023-11-13 3:00PM EDT125.003.800.004.800.00-67102.47%
CRL240719P001300002023-08-18 9:46AM EDT130.003.120.602.200.00-101084.84%
CRL240719P001350002024-04-22 12:24PM EDT135.000.200.000.000.00-1025.00%
CRL240719P001400002024-01-17 11:23AM EDT140.002.130.004.600.00-4683.70%
CRL240719P001450002023-11-22 11:14AM EDT145.003.750.003.400.00-1172.44%
CRL240719P001500002024-02-23 12:36PM EDT150.001.880.002.950.00-24365.06%
CRL240719P001550002024-02-23 12:51PM EDT155.000.750.004.700.00-1167.94%
CRL240719P001600002024-02-21 10:31AM EDT160.001.250.004.800.00-62063.18%
CRL240719P001650002024-01-31 11:50AM EDT165.003.000.000.000.00-211612.50%
CRL240719P001700002024-05-07 10:48AM EDT170.003.950.004.800.00-262253.14%
CRL240719P001750002024-01-18 12:13PM EDT175.007.001.553.300.00-21653.56%
CRL240719P001800002024-04-19 9:30AM EDT180.001.950.402.750.00-11345.40%
CRL240719P001850002024-05-23 12:09PM EDT185.001.351.001.800.00-12035.08%
CRL240719P001900002024-02-16 4:56PM EDT190.003.420.553.400.00-21038.56%
CRL240719P001950002024-01-29 12:52PM EDT195.007.700.655.000.00-1639.87%
CRL240719P002000002024-05-17 11:47AM EDT200.003.483.504.700.00-1014332.99%
CRL240719P002100002024-05-15 11:13AM EDT210.002.476.307.700.00-22030.37%
CRL240719P002200002024-05-24 3:15PM EDT220.0010.5811.3012.300.00-23028.17%
CRL240719P002300002024-05-28 1:01PM EDT230.0018.5016.6020.30+3.00+19.35%2827632.12%
CRL240719P002400002024-05-24 11:41AM EDT240.0024.0025.3029.000.00-14135.58%
CRL240719P002500002024-05-16 10:09AM EDT250.0033.8034.1038.50+5.78+20.63%1940.48%
CRL240719P002600002024-04-04 2:32PM EDT260.0019.4028.5031.900.00-4730.00%
CRL240719P002700002024-03-27 3:40PM EDT270.0017.1040.1043.800.00-11130.00%