Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL221021C00180000 | 2022-09-30 9:58AM EDT | 180.00 | 22.10 | 20.10 | 23.50 | +7.44 | +50.75% | 3 | 7 | 65.47% |
| CRL221021C00185000 | 2022-09-30 9:58AM EDT | 185.00 | 18.32 | 14.90 | 19.00 | +7.59 | +70.74% | 2 | 6 | 55.91% |
| CRL221021C00195000 | 2022-09-28 11:44AM EDT | 195.00 | 12.30 | 9.20 | 12.10 | +5.80 | +89.23% | 2 | 80 | 53.19% |
| CRL221021C00200000 | 2022-09-30 3:30PM EDT | 200.00 | 8.10 | 5.70 | 9.70 | +3.60 | +80.00% | 11 | 146 | 60.64% |
| CRL221021C00210000 | 2022-09-28 12:37PM EDT | 210.00 | 2.62 | 2.10 | 6.10 | 0.00 | - | 1 | 35 | 60.71% |
| CRL221021C00220000 | 2022-09-30 1:10PM EDT | 220.00 | 2.56 | 1.00 | 3.90 | +1.56 | +156.00% | 3 | 322 | 51.84% |
| CRL221021C00230000 | 2022-09-30 11:42AM EDT | 230.00 | 1.50 | 0.20 | 1.50 | +0.70 | +87.50% | 4 | 367 | 54.98% |
| CRL221021C00240000 | 2022-09-16 12:55PM EDT | 240.00 | 1.10 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 67.92% |
| CRL221021C00250000 | 2022-09-27 10:28AM EDT | 250.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 73.19% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL221021P00145000 | 2022-09-16 9:31AM EDT | 145.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | - | 1 | 89.31% |
| CRL221021P00150000 | 2022-09-26 1:46PM EDT | 150.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 73.05% |
| CRL221021P00155000 | 2022-09-20 2:01PM EDT | 155.00 | 2.82 | 0.00 | 2.70 | 0.00 | - | - | 2 | 76.90% |
| CRL221021P00170000 | 2022-09-23 12:26PM EDT | 170.00 | 5.47 | 1.05 | 3.80 | 0.00 | - | 3 | 15 | 64.43% |
| CRL221021P00175000 | 2022-09-22 3:45PM EDT | 175.00 | 5.20 | 1.40 | 4.90 | 0.00 | - | 13 | 17 | 61.74% |
| CRL221021P00180000 | 2022-09-28 11:42AM EDT | 180.00 | 5.85 | 1.60 | 5.50 | 0.00 | - | 2 | 9 | 55.37% |
| CRL221021P00185000 | 2022-09-26 1:10PM EDT | 185.00 | 11.20 | 3.00 | 6.70 | 0.00 | - | 1 | 33 | 54.02% |
| CRL221021P00190000 | 2022-09-30 1:41PM EDT | 190.00 | 5.00 | 4.30 | 6.00 | -7.50 | -60.00% | 10 | 38 | 49.83% |
| CRL221021P00195000 | 2022-09-30 3:36PM EDT | 195.00 | 7.76 | 6.20 | 9.20 | -6.95 | -47.25% | 5 | 3 | 55.12% |
| CRL221021P00200000 | 2022-09-30 3:36PM EDT | 200.00 | 10.10 | 9.50 | 10.70 | -10.40 | -50.73% | 9 | 105 | 48.66% |
| CRL221021P00210000 | 2022-09-30 3:21PM EDT | 210.00 | 16.20 | 14.40 | 18.90 | -4.07 | -20.08% | 4 | 5 | 58.35% |
| CRL221021P00220000 | 2022-09-21 2:06PM EDT | 220.00 | 23.20 | 22.50 | 25.80 | -5.17 | -18.22% | 1 | 8 | 53.03% |
| CRL221021P00230000 | 2022-09-27 9:30AM EDT | 230.00 | 41.01 | 31.60 | 35.70 | 0.00 | - | 1 | 2 | 64.43% |
| CRL221021P00240000 | 2022-09-26 9:30AM EDT | 240.00 | 53.22 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 70.53% |
© 2022 Yahoo. All rights reserved.
