New Zealand markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.09+0.80 (+0.33%)
At close: 04:00PM EST
245.09 -0.10 (-0.04%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230217C001800002022-12-28 3:59PM EST180.0039.4063.9068.000.00-4283.01%
CRL230217C001900002022-10-21 9:31AM EST190.0023.2056.0060.500.00-1499.04%
CRL230217C001950002023-01-11 12:44PM EST195.0051.9950.3053.200.00-1476.05%
CRL230217C002000002022-12-12 2:24PM EST200.0014.9047.5051.600.00-33794.86%
CRL230217C002100002023-01-18 12:33PM EST210.0030.0035.0038.900.00-41158.59%
CRL230217C002200002023-01-27 10:18AM EST220.0026.7025.5030.00-1.20-4.30%23251.62%
CRL230217C002300002023-01-24 2:05PM EST230.0020.6017.0021.500.00-13558.04%
CRL230217C002400002023-01-27 10:50AM EST240.0010.2011.7013.30-3.65-26.35%234847.86%
CRL230217C002500002023-01-25 3:50PM EST250.005.606.607.700.00-18144.24%
CRL230217C002600002023-01-27 2:57PM EST260.003.603.004.00+0.80+28.57%267942.15%
CRL230217C002700002023-01-26 9:30AM EST270.003.100.104.800.00-21859.09%
CRL230217C002800002023-01-12 11:40AM EST280.000.950.054.800.00-4454.96%
CRL230217C002900002023-01-20 9:55AM EST290.000.220.004.800.00-52463.98%
CRL230217C003000002023-01-27 10:35AM EST300.000.050.004.80-1.11-95.69%11472.51%
CRL230217C003100002023-01-23 9:49AM EST310.001.660.004.800.00-7180.48%
CRL230217C003200002023-01-04 2:16PM EST320.000.250.000.150.00-51952.44%
CRL230217C003300002023-01-11 9:57AM EST330.000.050.000.100.00-45750.39%
CRL230217C003400002022-11-04 1:39PM EST340.000.250.004.800.00-20101.83%
CRL230217C003500002022-11-01 2:29PM EST350.001.050.004.800.00--2108.25%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL230217P000950002022-11-30 10:28AM EST95.000.150.000.400.00-148177.73%
CRL230217P001000002022-09-20 1:33PM EST100.001.300.004.800.00--1256.06%
CRL230217P001050002022-08-16 12:26PM EST105.001.050.454.700.00-534247.56%
CRL230217P001100002022-12-28 1:08PM EST110.000.300.004.800.00-33231.84%
CRL230217P001150002023-01-06 3:41PM EST115.000.050.001.000.00-1133164.26%
CRL230217P001200002023-01-20 11:18AM EST120.000.050.000.350.00-591134.38%
CRL230217P001300002023-01-20 12:21PM EST130.000.050.000.400.00-135122.66%
CRL230217P001350002022-10-31 1:06PM EST135.001.900.004.700.00--2179.05%
CRL230217P001600002022-11-17 11:41AM EST160.002.500.404.500.00-45137.26%
CRL230217P001650002023-01-03 11:29AM EST165.001.250.004.800.00--1128.56%
CRL230217P001700002023-01-23 11:19AM EST170.000.090.004.800.00-38120.80%
CRL230217P001750002023-01-25 9:56AM EST175.000.150.000.250.00-96265.23%
CRL230217P001800002022-12-21 10:56AM EST180.003.150.004.800.00-218105.76%
CRL230217P001850002023-01-12 2:49PM EST185.000.870.004.800.00-14098.47%
CRL230217P001900002023-01-27 10:18AM EST190.002.500.004.80+2.19+706.45%147891.31%
CRL230217P001950002023-01-27 3:18PM EST195.000.450.350.45+0.15+50.00%859655.76%
CRL230217P002000002023-01-27 3:18PM EST200.000.650.451.00-0.45-40.91%564156.93%
CRL230217P002100002023-01-25 10:43AM EST210.001.951.004.800.00-210367.60%
CRL230217P002200002023-01-25 1:00PM EST220.002.950.254.600.00-2214864.49%
CRL230217P002300002023-01-27 2:10PM EST230.003.323.203.90-1.78-34.90%209444.53%
CRL230217P002400002023-01-27 2:38PM EST240.006.205.606.60+1.70+37.78%13540.40%
CRL230217P002500002023-01-24 10:23AM EST250.009.5010.7011.200.00-1637.83%
CRL230217P002600002023-01-23 3:33PM EST260.0014.0014.7018.900.00-21442.10%
CRL230217P002800002022-11-30 10:33AM EST280.0060.1061.5065.100.00--0184.24%
CRL230217P003000002022-09-19 1:44PM EST300.00103.2098.50103.300.00-20288.45%
CRL230217P003100002022-12-15 9:56AM EST310.0085.6075.0079.600.00--0143.36%
CRL230217P003500002022-11-30 10:28AM EST350.00130.10131.30135.000.00--0258.36%