Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115C00200000 | 2024-04-25 2:40PM EDT | 200.00 | 43.30 | 42.80 | 47.00 | 0.00 | - | - | 3 | 48.30% |
| CRL241115C00230000 | 2024-04-29 2:13PM EDT | 230.00 | 27.90 | 24.20 | 27.30 | 0.00 | - | 1 | 2 | 41.27% |
| CRL241115C00240000 | 2024-04-23 2:45PM EDT | 240.00 | 28.75 | 20.00 | 23.10 | 0.00 | - | 1 | 2 | 41.07% |
| CRL241115C00280000 | 2024-03-25 3:49PM EDT | 280.00 | 25.00 | 9.60 | 13.00 | 0.00 | - | 1 | 3 | 43.40% |
| CRL241115C00300000 | 2024-04-15 2:42PM EDT | 300.00 | 7.30 | 4.00 | 5.00 | 0.00 | - | - | 1 | 34.66% |
| CRL241115C00320000 | 2024-02-28 2:56PM EDT | 320.00 | 11.00 | 11.30 | 14.90 | 0.00 | - | - | 1 | 56.05% |
| CRL241115C00340000 | 2024-04-29 9:30AM EDT | 340.00 | 1.85 | 1.05 | 2.45 | 0.00 | - | 1 | 1 | 36.80% |
| CRL241115C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.75 | 0.10 | 2.75 | 0.00 | - | 1 | 3 | 39.80% |
| CRL241115C00380000 | 2024-04-12 9:30AM EDT | 380.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 51.75% |
| CRL241115C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 1.25 | 0.20 | 4.80 | 0.00 | - | - | 1 | 53.54% |
| CRL241115C00400000 | 2024-04-26 11:23AM EDT | 400.00 | 1.30 | 0.90 | 1.70 | 0.00 | - | 65 | 21 | 43.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.47% |
| CRL241115P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.23% |
| CRL241115P00130000 | 2024-04-05 9:30AM EDT | 130.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.11% |
| CRL241115P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.11% |
| CRL241115P00140000 | 2024-04-04 9:30AM EDT | 140.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 58.01% |
| CRL241115P00145000 | 2024-04-04 9:30AM EDT | 145.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 48.96% |
| CRL241115P00150000 | 2024-04-04 9:30AM EDT | 150.00 | 1.30 | 0.05 | 3.70 | 0.00 | - | 1 | 3 | 48.03% |
| CRL241115P00155000 | 2024-04-05 9:30AM EDT | 155.00 | 1.85 | 0.10 | 3.80 | 0.00 | - | 1 | 4 | 45.50% |
| CRL241115P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 2.20 | 1.00 | 4.20 | 0.00 | - | 1 | 3 | 44.00% |
| CRL241115P00165000 | 2024-04-22 11:49AM EDT | 165.00 | 3.80 | 2.75 | 3.90 | 0.00 | - | 3 | 6 | 40.21% |
| CRL241115P00170000 | 2024-03-26 9:30AM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CRL241115P00175000 | 2024-03-26 9:30AM EDT | 175.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CRL241115P00220000 | 2024-04-25 2:28PM EDT | 220.00 | 17.00 | 15.20 | 18.40 | 0.00 | - | - | 20 | 34.30% |
| CRL241115P00230000 | 2024-03-21 3:22PM EDT | 230.00 | 10.35 | 20.40 | 24.10 | 0.00 | - | 10 | 13 | 35.01% |
| CRL241115P00240000 | 2024-04-25 10:37AM EDT | 240.00 | 26.40 | 23.90 | 27.80 | 0.00 | - | - | 1 | 31.74% |
| CRL241115P00270000 | 2024-04-16 9:43AM EDT | 270.00 | 42.87 | 43.60 | 47.70 | 0.00 | - | 1 | 0 | 28.96% |
| CRL241115P00330000 | 2024-03-14 9:30AM EDT | 330.00 | 68.34 | 86.50 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.