Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231020C00190000 | 2023-09-26 12:04PM EDT | 190.00 | 10.60 | 9.50 | 10.10 | 0.00 | - | - | 3 | 35.40% |
| CRL231020C00195000 | 2023-09-29 10:25AM EDT | 195.00 | 7.10 | 6.20 | 6.70 | +0.10 | +1.43% | 10 | 68 | 32.37% |
| CRL231020C00200000 | 2023-09-28 2:13PM EDT | 200.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 6 | 118 | 30.93% |
| CRL231020C00210000 | 2023-09-29 9:30AM EDT | 210.00 | 1.60 | 1.05 | 1.30 | +0.40 | +33.33% | 1 | 637 | 29.22% |
| CRL231020C00220000 | 2023-09-27 12:11PM EDT | 220.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 2 | 234 | 33.25% |
| CRL231020C00230000 | 2023-09-19 3:11PM EDT | 230.00 | 1.05 | 0.15 | 1.05 | 0.00 | - | 215 | 225 | 48.56% |
| CRL231020C00240000 | 2023-08-31 12:21PM EDT | 240.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 23 | 50.05% |
| CRL231020C00250000 | 2023-08-31 9:37AM EDT | 250.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | - | 10 | 81.57% |
| CRL231020C00260000 | 2023-09-18 12:49PM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.38% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231020P00150000 | 2023-09-26 3:05PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 52.34% |
| CRL231020P00155000 | 2023-09-27 1:07PM EDT | 155.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 146 | 48.88% |
| CRL231020P00160000 | 2023-09-08 11:22AM EDT | 160.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 53.22% |
| CRL231020P00165000 | 2023-09-21 12:10PM EDT | 165.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 11 | 68.46% |
| CRL231020P00170000 | 2023-09-21 12:21PM EDT | 170.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 13 | 25 | 39.36% |
| CRL231020P00175000 | 2023-09-26 3:16PM EDT | 175.00 | 0.73 | 0.70 | 0.85 | -0.51 | -41.13% | 3 | 16 | 36.91% |
| CRL231020P00180000 | 2023-09-26 3:16PM EDT | 180.00 | 1.89 | 1.15 | 1.35 | 0.00 | - | 3 | 133 | 34.82% |
| CRL231020P00185000 | 2023-09-27 1:31PM EDT | 185.00 | 3.60 | 1.90 | 2.05 | 0.00 | - | 10 | 247 | 32.24% |
| CRL231020P00190000 | 2023-09-29 10:10AM EDT | 190.00 | 2.60 | 3.00 | 3.30 | -1.79 | -40.77% | 1 | 75 | 30.73% |
| CRL231020P00195000 | 2023-09-29 10:32AM EDT | 195.00 | 4.10 | 4.70 | 5.00 | -1.00 | -19.61% | 54 | 200 | 28.61% |
| CRL231020P00200000 | 2023-09-27 11:02AM EDT | 200.00 | 6.50 | 7.20 | 7.50 | -3.42 | -34.48% | 10 | 803 | 27.06% |
| CRL231020P00210000 | 2023-09-27 11:02AM EDT | 210.00 | 17.98 | 13.90 | 15.20 | 0.00 | - | 50 | 188 | 28.26% |
| CRL231020P00220000 | 2023-09-21 9:34AM EDT | 220.00 | 21.50 | 23.30 | 25.30 | 0.00 | - | - | 1 | 40.82% |
© 2023 Yahoo. All rights reserved.
