Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816C00175000 | 2024-04-18 9:38AM EDT | 175.00 | 58.60 | 56.90 | 61.50 | 0.00 | - | - | 1 | 51.39% |
| CRL240816C00185000 | 2024-03-11 9:58AM EDT | 185.00 | 84.20 | 68.80 | 73.00 | 0.00 | - | 1 | 1 | 101.68% |
| CRL240816C00195000 | 2024-02-16 10:54AM EDT | 195.00 | 60.45 | 69.50 | 74.40 | 0.00 | - | 1 | 1 | 116.28% |
| CRL240816C00200000 | 2024-04-24 12:17PM EDT | 200.00 | 46.10 | 36.30 | 40.40 | 0.00 | - | 1 | 2 | 49.02% |
| CRL240816C00210000 | 2024-02-23 3:48PM EDT | 210.00 | 52.28 | 68.00 | 72.90 | 0.00 | - | 1 | 2 | 127.86% |
| CRL240816C00220000 | 2024-04-11 11:04AM EDT | 220.00 | 40.00 | 22.70 | 25.40 | 0.00 | - | 1 | 2 | 41.74% |
| CRL240816C00230000 | 2024-04-15 10:09AM EDT | 230.00 | 28.00 | 18.30 | 19.10 | 0.00 | - | 10 | 10 | 38.85% |
| CRL240816C00240000 | 2024-04-23 12:06PM EDT | 240.00 | 21.70 | 13.50 | 14.50 | 0.00 | - | 3 | 7 | 37.86% |
| CRL240816C00250000 | 2024-04-24 3:56PM EDT | 250.00 | 14.75 | 9.80 | 10.70 | 0.00 | - | 2 | 19 | 36.92% |
| CRL240816C00260000 | 2024-04-23 9:55AM EDT | 260.00 | 10.80 | 6.80 | 7.60 | 0.00 | - | 20 | 23 | 35.89% |
| CRL240816C00270000 | 2024-04-18 10:35AM EDT | 270.00 | 6.45 | 4.40 | 5.70 | 0.00 | - | 2 | 10 | 36.20% |
| CRL240816C00280000 | 2024-04-02 12:57PM EDT | 280.00 | 14.79 | 2.30 | 4.20 | 0.00 | - | 1 | 1 | 36.36% |
| CRL240816C00290000 | 2024-04-23 3:54PM EDT | 290.00 | 4.20 | 0.75 | 3.30 | 0.00 | - | 1 | 8 | 37.31% |
| CRL240816C00300000 | 2024-04-04 11:52AM EDT | 300.00 | 7.37 | 0.55 | 2.20 | 0.00 | - | 3 | 3 | 36.53% |
| CRL240816C00310000 | 2024-04-19 9:30AM EDT | 310.00 | 1.35 | 0.20 | 3.00 | 0.00 | - | 1 | 1 | 42.96% |
| CRL240816C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRL240816C00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.68% |
| CRL240816C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.61% |
| CRL240816C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRL240816C00380000 | 2024-03-12 10:04AM EDT | 380.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | - | 1 | 56.81% |
| CRL240816C00390000 | 2024-04-16 12:22PM EDT | 390.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 118 | 119 | 60.94% |
| CRL240816C00400000 | 2024-04-25 11:09AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 88 | 223 | 54.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816P00150000 | 2024-01-09 4:52PM EDT | 150.00 | 3.00 | 1.50 | 3.10 | 0.00 | - | - | 2 | 56.51% |
| CRL240816P00165000 | 2024-03-22 9:35AM EDT | 165.00 | 0.80 | 0.45 | 4.60 | 0.00 | - | 2 | 5 | 56.81% |
| CRL240816P00170000 | 2024-03-11 9:30AM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| CRL240816P00175000 | 2024-01-10 12:07PM EDT | 175.00 | 8.05 | 3.00 | 6.70 | 0.00 | - | - | 1 | 50.24% |
| CRL240816P00180000 | 2024-02-15 11:29AM EDT | 180.00 | 3.58 | 0.25 | 3.90 | 0.00 | - | 1 | 2 | 43.10% |
| CRL240816P00185000 | 2024-02-26 11:25AM EDT | 185.00 | 3.77 | 0.50 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CRL240816P00190000 | 2024-01-29 12:11PM EDT | 190.00 | 8.60 | 1.85 | 3.80 | 0.00 | - | 18 | 11 | 35.85% |
| CRL240816P00195000 | 2024-04-19 12:57PM EDT | 195.00 | 5.70 | 4.00 | 5.00 | 0.00 | - | 1 | 3 | 36.19% |
| CRL240816P00200000 | 2024-04-26 3:47PM EDT | 200.00 | 6.00 | 5.30 | 6.10 | +1.17 | +24.22% | 5 | 9 | 35.65% |
| CRL240816P00210000 | 2024-04-10 10:06AM EDT | 210.00 | 5.08 | 7.80 | 8.70 | 0.00 | - | 1 | 4 | 34.24% |
| CRL240816P00220000 | 2024-04-18 1:40PM EDT | 220.00 | 11.05 | 11.20 | 12.30 | 0.00 | - | 2 | 12 | 33.30% |
| CRL240816P00230000 | 2024-04-15 10:53AM EDT | 230.00 | 13.03 | 15.10 | 16.70 | 0.00 | - | 2 | 4 | 32.15% |
| CRL240816P00240000 | 2024-04-03 1:37PM EDT | 240.00 | 11.30 | 20.90 | 21.90 | 0.00 | - | 5 | 5 | 30.70% |
| CRL240816P00250000 | 2024-04-23 12:06PM EDT | 250.00 | 20.30 | 25.80 | 28.90 | 0.00 | - | 3 | 4 | 31.03% |
| CRL240816P00260000 | 2024-04-02 12:37PM EDT | 260.00 | 18.90 | 32.80 | 36.80 | 0.00 | - | 6 | 10 | 31.73% |
| CRL240816P00270000 | 2024-03-28 12:36PM EDT | 270.00 | 18.20 | 41.10 | 45.30 | 0.00 | - | 10 | 12 | 32.55% |
| CRL240816P00290000 | 2024-01-09 3:20PM EDT | 290.00 | 76.40 | 69.20 | 74.00 | 0.00 | - | - | 0 | 57.25% |
| CRL240816P00320000 | 2024-03-14 9:30AM EDT | 320.00 | 59.26 | 76.50 | 81.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.