New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.21-0.34 (-0.16%)
At close: 04:00PM EDT
217.00 -0.21 (-0.10%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL241115C002000002024-05-16 10:24AM EDT200.0037.0031.0035.300.00-1544.95%
CRL241115C002300002024-05-23 11:27AM EDT230.0018.8014.7018.700.00-3639.91%
CRL241115C002400002024-05-17 9:31AM EDT240.0015.7510.8014.900.00-2439.16%
CRL241115C002700002024-05-24 3:28PM EDT270.005.004.007.90-7.25-59.18%6639.33%
CRL241115C002800002024-05-09 12:22PM EDT280.007.082.606.700.00-1440.19%
CRL241115C003000002024-05-24 9:30AM EDT300.002.750.554.10-4.55-62.33%1139.64%
CRL241115C003100002024-05-24 9:30AM EDT310.002.300.153.90+0.30+15.00%1141.68%
CRL241115C003200002024-02-28 2:56PM EDT320.0011.0011.3014.900.00--166.01%
CRL241115C003400002024-05-08 9:30AM EDT340.002.000.104.900.00-1251.84%
CRL241115C003500002024-05-08 9:30AM EDT350.001.650.105.000.00-1654.35%
CRL241115C003800002024-04-12 9:30AM EDT380.001.500.004.800.00-1150.90%
CRL241115C003900002024-04-24 9:30AM EDT390.001.250.004.800.00--152.62%
CRL241115C004000002024-05-16 10:20AM EDT400.001.000.151.450.00-214649.23%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL241115P001200002024-04-22 9:30AM EDT120.000.900.000.000.00--112.50%
CRL241115P001250002024-04-05 9:30AM EDT125.000.800.004.800.00-1257.29%
CRL241115P001300002024-04-05 9:30AM EDT130.000.850.004.800.00-1253.92%
CRL241115P001350002024-04-04 9:30AM EDT135.000.850.004.800.00-1350.66%
CRL241115P001400002024-04-04 9:30AM EDT140.000.950.004.800.00-1558.00%
CRL241115P001450002024-04-04 9:30AM EDT145.001.100.004.800.00-1654.47%
CRL241115P001500002024-05-17 2:15PM EDT150.001.500.154.900.00-1451.39%
CRL241115P001550002024-04-05 9:30AM EDT155.001.850.004.800.00-1447.70%
CRL241115P001600002024-04-05 9:30AM EDT160.002.200.505.000.00-1345.08%
CRL241115P001650002024-04-22 11:49AM EDT165.003.800.000.000.00-306.25%
CRL241115P001700002024-03-26 9:30AM EDT170.002.300.000.000.00-136.25%
CRL241115P001750002024-03-26 9:30AM EDT175.002.600.000.000.00-126.25%
CRL241115P001800002024-05-17 3:30PM EDT180.005.504.408.100.00-1140.07%
CRL241115P002100002024-05-16 9:30AM EDT210.0010.2012.7016.900.00--334.50%
CRL241115P002200002024-04-25 2:28PM EDT220.0017.0016.7020.900.00--2032.32%
CRL241115P002300002024-03-21 3:22PM EDT230.0010.3520.4024.100.00-101327.49%
CRL241115P002400002024-04-25 10:37AM EDT240.0026.4028.4032.500.00--130.13%
CRL241115P002700002024-04-16 9:43AM EDT270.0042.8744.5049.000.00-100.00%
CRL241115P003300002024-03-14 9:30AM EDT330.0068.3486.5091.400.00-110.00%