New Zealand markets open in 8 hours 49 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
198.34-2.27 (-1.13%)
At close: 04:00PM EST
198.50 +0.16 (+0.08%)
Pre-market: 06:46AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL231215C001400002023-11-08 9:51AM EST140.0045.000.000.000.00--10.00%
CRL231215C001600002023-11-02 8:31AM EST160.0016.2039.5044.300.00-16135.08%
CRL231215C001650002023-11-02 8:50AM EST165.0013.3034.5039.300.00--2121.73%
CRL231215C001700002023-11-13 2:09PM EST170.006.700.000.000.00-460.00%
CRL231215C001750002023-12-04 10:17AM EST175.0027.000.000.000.00-5130.00%
CRL231215C001800002023-11-22 9:58AM EST180.0018.000.000.000.00-1190.00%
CRL231215C001850002023-11-20 11:45AM EST185.009.130.000.000.00-1190.00%
CRL231215C001900002023-11-21 12:09PM EST190.008.300.000.000.00-72230.00%
CRL231215C001950002023-11-22 12:07PM EST195.007.200.000.000.00-3110.00%
CRL231215C002000002023-12-05 1:36PM EST200.002.900.000.000.00-1931.56%
CRL231215C002100002023-11-28 9:45AM EST210.000.500.000.000.00-12966.25%
CRL231215C002200002023-10-26 2:14PM EST220.000.430.100.400.00--041.21%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL231215P001200002023-11-16 11:47AM EST120.000.110.000.000.00--150.00%
CRL231215P001250002023-11-07 11:20AM EST125.000.400.000.000.00--150.00%
CRL231215P001400002023-11-13 3:25PM EST140.000.460.000.000.00-61750.00%
CRL231215P001450002023-11-10 1:50PM EST145.000.700.000.000.00-11050.00%
CRL231215P001500002023-11-09 10:02AM EST150.000.820.000.000.00-2725.00%
CRL231215P001550002023-11-27 2:26PM EST155.000.100.000.000.00-5725.00%
CRL231215P001600002023-11-16 11:47AM EST160.000.550.000.000.00-16225.00%
CRL231215P001650002023-11-17 2:44PM EST165.000.700.000.000.00-13825.00%
CRL231215P001700002023-11-20 10:52AM EST170.000.700.000.000.00-16525.00%
CRL231215P001750002023-11-27 11:57AM EST175.000.350.000.000.00-17212.50%
CRL231215P001800002023-12-01 12:16PM EST180.000.400.000.000.00-111012.50%
CRL231215P001850002023-11-27 3:02PM EST185.001.450.000.000.00-4510012.50%
CRL231215P001900002023-11-30 11:03AM EST190.001.800.000.000.00-1116.25%
CRL231215P001950002023-12-05 1:13PM EST195.002.950.000.000.00-353.13%
CRL231215P002000002023-11-30 9:41AM EST200.006.700.000.000.00--50.00%