Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 181.30% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 107.95% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 103.13% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 42.50 | 47.20 | 0.00 | - | 1 | 2 | 57.37% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 38.00 | 42.50 | 0.00 | - | 1 | 3 | 56.86% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 181.98% |
| CRL240517C00200000 | 2023-12-15 2:21PM EDT | 200.00 | 40.50 | 25.30 | 27.30 | 0.00 | - | 2 | 30 | 0.00% |
| CRL240517C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 29.80 | 20.30 | 24.40 | 0.00 | - | 1 | 11 | 59.05% |
| CRL240517C00220000 | 2024-04-23 10:01AM EDT | 220.00 | 23.40 | 14.30 | 15.20 | 0.00 | - | 1 | 19 | 45.71% |
| CRL240517C00230000 | 2024-04-26 2:56PM EDT | 230.00 | 9.50 | 8.50 | 9.00 | +1.10 | +13.10% | 4 | 22 | 42.18% |
| CRL240517C00240000 | 2024-04-26 1:22PM EDT | 240.00 | 4.90 | 4.70 | 4.90 | -0.50 | -9.26% | 5 | 21 | 40.87% |
| CRL240517C00250000 | 2024-04-25 3:04PM EDT | 250.00 | 2.65 | 2.30 | 2.80 | 0.00 | - | 5 | 503 | 42.53% |
| CRL240517C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 1.23 | 0.90 | 2.40 | -2.57 | -67.63% | 2 | 97 | 50.43% |
| CRL240517C00270000 | 2024-04-25 12:28PM EDT | 270.00 | 1.20 | 0.25 | 2.25 | 0.00 | - | 102 | 301 | 58.63% |
| CRL240517C00280000 | 2024-04-19 3:58PM EDT | 280.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 200 | 210 | 68.42% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 50.54% |
| CRL240517C00300000 | 2024-04-10 11:40AM EDT | 300.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 4 | 31 | 84.18% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.05 | 0.10 | -1.05 | -95.45% | 12 | 12 | 50.20% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 52.34% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 85.01% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 96.12% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 60.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 179.05% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 169.68% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 133.69% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 162.77% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 89.26% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 116.31% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 136.52% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 87.89% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 120.31% |
| CRL240517P00160000 | 2024-02-15 3:28PM EDT | 160.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 56 | 92.87% |
| CRL240517P00165000 | 2024-02-28 10:54AM EDT | 165.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 104.93% |
| CRL240517P00170000 | 2024-04-25 3:43PM EDT | 170.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 1 | 52 | 99.16% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 108.22% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 83.01% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 64.06% |
| CRL240517P00190000 | 2024-02-14 1:17PM EDT | 190.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 62 | 56.93% |
| CRL240517P00195000 | 2024-03-13 12:32PM EDT | 195.00 | 0.65 | 0.85 | 1.95 | 0.00 | - | 1 | 1,075 | 52.69% |
| CRL240517P00200000 | 2024-04-19 3:58PM EDT | 200.00 | 1.98 | 0.50 | 2.65 | 0.00 | - | 200 | 229 | 57.04% |
| CRL240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.80 | 2.35 | 2.95 | -0.50 | -15.15% | 3 | 88 | 44.76% |
| CRL240517P00220000 | 2024-04-25 12:38PM EDT | 220.00 | 5.80 | 4.70 | 5.30 | 0.00 | - | 6 | 80 | 41.47% |
| CRL240517P00230000 | 2024-04-26 10:54AM EDT | 230.00 | 8.80 | 8.90 | 9.30 | -1.10 | -11.11% | 2 | 1,635 | 39.20% |
| CRL240517P00240000 | 2024-04-26 12:19PM EDT | 240.00 | 15.32 | 14.70 | 17.30 | +7.12 | +86.83% | 1 | 80 | 47.72% |
| CRL240517P00250000 | 2024-04-26 12:19PM EDT | 250.00 | 22.32 | 20.60 | 24.90 | -3.11 | -12.23% | 1 | 54 | 49.08% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 29.20 | 34.00 | 0.00 | - | 5 | 12 | 54.72% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 38.70 | 43.50 | 0.00 | - | 1 | 9 | 60.82% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 66.15% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 77.58% |
© 2024 Yahoo. All rights reserved.