New Zealand markets close in 5 hours 2 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.09+5.43 (+1.67%)
At close: 04:00PM EST
330.09 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL220218C001800002021-11-03 11:51AM EST180.00210.00176.50179.500.00--1320.73%
CRL220218C002000002022-01-21 3:26PM EST200.00125.70128.50133.000.00-3396.83%
CRL220218C002400002022-01-18 12:07AM EST240.00108.0089.8093.500.00--177.61%
CRL220218C002500002022-01-20 11:03AM EST250.0094.8079.5083.800.00--169.46%
CRL220218C003000002022-01-13 10:10AM EST300.0052.6034.0037.800.00-2457.04%
CRL220218C003100002022-01-13 10:10AM EST310.0018.8826.6030.60-25.02-56.99%25255.46%
CRL220218C003200002022-01-10 12:53PM EST320.0022.0020.2024.000.00-5553.55%
CRL220218C003300002022-01-24 12:04PM EST330.009.2015.2018.00-9.77-51.50%4151.13%
CRL220218C003400002022-01-24 3:39PM EST340.0011.259.1012.20-3.75-25.00%301446.81%
CRL220218C003500002022-01-24 12:53PM EST350.005.006.009.60-1.68-25.15%64149.24%
CRL220218C003600002022-01-24 10:46AM EST360.005.105.306.00-3.70-42.05%319546.09%
CRL220218C003700002022-01-21 10:52AM EST370.003.652.854.30-0.01-0.27%210946.92%
CRL220218C003800002022-01-21 3:57PM EST380.002.881.854.00+1.18+69.41%114952.10%
CRL220218C003900002022-01-19 12:20PM EST390.001.001.452.15-1.90-65.52%127548.41%
CRL220218C004000002022-01-13 11:23AM EST400.001.900.803.00-1.70-47.22%137851.92%
CRL220218C004100002022-01-18 2:17PM EST410.001.900.154.800.00-33360.57%
CRL220218C004200002021-12-30 10:50AM EST420.004.500.054.800.00-61765.01%
CRL220218C004300002022-01-13 1:27PM EST430.001.250.004.800.00-13269.40%
CRL220218C004400002021-12-28 3:56PM EST440.003.160.004.800.00-31473.77%
CRL220218C004500002022-01-24 11:57AM EST450.000.100.101.00-0.45-81.82%63658.84%
CRL220218C004600002021-11-11 1:15PM EST460.005.400.352.000.00-11870.87%
CRL220218C004700002022-01-11 11:14AM EST470.002.130.004.800.00-415885.94%
CRL220218C004800002022-01-11 11:14AM EST480.002.130.054.800.00-42689.92%
CRL220218C004900002021-11-11 11:04AM EST490.002.350.002.300.00-16980.96%
CRL220218C005000002021-11-16 1:08PM EST500.002.130.000.900.00-18372.61%
CRL220218C005200002021-12-29 12:30PM EST520.000.050.004.800.00-829103.74%
CRL220218C005400002021-11-10 6:46AM EST540.002.850.002.500.00-15897.73%
CRL220218C005600002021-11-10 6:46AM EST560.001.080.003.100.00-315107.25%
CRL220218C006000002021-11-10 6:46AM EST600.001.400.754.800.00-12131.23%
CRL220218C006600002021-11-10 6:46AM EST660.000.150.004.800.00-104142.87%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL220218P001800002022-01-20 3:52PM EST180.000.200.004.800.00-13145.85%
CRL220218P001900002021-11-10 6:46AM EST190.001.350.004.800.00-11134.72%
CRL220218P002400002022-01-21 3:07PM EST240.000.750.553.000.00-1179.91%
CRL220218P002500002021-11-04 9:11AM EST250.001.400.904.500.00-1379.44%
CRL220218P002600002022-01-24 10:27AM EST260.003.001.052.65+1.52+102.70%4264.09%
CRL220218P002700002022-01-21 9:48AM EST270.001.652.002.600.00-1159.38%
CRL220218P002800002022-01-21 9:49AM EST280.002.502.353.600.00-1555.26%
CRL220218P002900002022-01-24 10:21AM EST290.009.784.005.10+6.48+196.36%14354.30%
CRL220218P003000002022-01-21 10:21AM EST300.005.195.707.000.00-23852.00%
CRL220218P003100002022-01-21 1:08PM EST310.008.707.6010.400.00-315750.57%
CRL220218P003200002022-01-24 3:39PM EST320.0013.5110.4014.00+1.97+17.07%11153.83%
CRL220218P003300002022-01-24 10:53AM EST330.0027.8715.4018.30+13.03+87.80%30244052.25%
CRL220218P003400002022-01-24 10:23AM EST340.0034.9019.9023.50+14.72+72.94%1016250.82%
CRL220218P003500002022-01-21 12:46PM EST350.0041.7025.9030.00+13.99+50.49%117850.75%
CRL220218P003600002022-01-12 2:10PM EST360.0016.8033.9037.500.00-64251.52%
CRL220218P003700002022-01-24 3:49PM EST370.0046.0542.4045.50+11.64+33.83%12651.99%
CRL220218P003800002022-01-13 3:25PM EST380.0056.1051.1054.30+22.40+66.47%114753.82%
CRL220218P003900002022-01-11 9:36AM EST390.0044.3759.1063.500.00-11256.16%
CRL220218P004000002022-01-14 2:01PM EST400.0051.7568.7073.000.00-1759.09%
CRL220218P004100002022-01-11 9:33AM EST410.0063.4078.2082.800.00-1963.11%
CRL220218P004200002022-01-18 10:52AM EST420.0078.8088.0092.500.00-1066.11%
CRL220218P004300002021-12-07 1:06PM EST430.0067.2594.8098.100.00-500.00%
CRL220218P004500002021-11-02 11:43AM EST450.0034.4093.2096.300.00-1120.00%
CRL220218P004600002021-11-02 11:43AM EST460.0040.30103.20106.000.00-10110.00%
CRL220218P005400002022-01-21 9:52AM EST540.00209.30207.60212.000.00-10107.28%
CRL220218P006000002021-11-10 6:46AM EST600.00161.50239.60244.500.00--40.00%