New Zealand markets open in 4 hours 57 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
196.80+6.79 (+3.57%)
At close: 04:00PM EDT
196.44 -0.36 (-0.18%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL221021C001800002022-09-30 9:58AM EDT180.0022.1020.1023.50+7.44+50.75%3765.47%
CRL221021C001850002022-09-30 9:58AM EDT185.0018.3214.9019.00+7.59+70.74%2655.91%
CRL221021C001950002022-09-28 11:44AM EDT195.0012.309.2012.10+5.80+89.23%28053.19%
CRL221021C002000002022-09-30 3:30PM EDT200.008.105.709.70+3.60+80.00%1114660.64%
CRL221021C002100002022-09-28 12:37PM EDT210.002.622.106.100.00-13560.71%
CRL221021C002200002022-09-30 1:10PM EDT220.002.561.003.90+1.56+156.00%332251.84%
CRL221021C002300002022-09-30 11:42AM EDT230.001.500.201.50+0.70+87.50%436754.98%
CRL221021C002400002022-09-16 12:55PM EDT240.001.100.003.500.00-2267.92%
CRL221021C002500002022-09-27 10:28AM EDT250.000.050.002.800.00-1273.19%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL221021P001450002022-09-16 9:31AM EDT145.000.600.002.250.00--189.31%
CRL221021P001500002022-09-26 1:46PM EDT150.001.100.001.400.00-1373.05%
CRL221021P001550002022-09-20 2:01PM EDT155.002.820.002.700.00--276.90%
CRL221021P001700002022-09-23 12:26PM EDT170.005.471.053.800.00-31564.43%
CRL221021P001750002022-09-22 3:45PM EDT175.005.201.404.900.00-131761.74%
CRL221021P001800002022-09-28 11:42AM EDT180.005.851.605.500.00-2955.37%
CRL221021P001850002022-09-26 1:10PM EDT185.0011.203.006.700.00-13354.02%
CRL221021P001900002022-09-30 1:41PM EDT190.005.004.306.00-7.50-60.00%103849.83%
CRL221021P001950002022-09-30 3:36PM EDT195.007.766.209.20-6.95-47.25%5355.12%
CRL221021P002000002022-09-30 3:36PM EDT200.0010.109.5010.70-10.40-50.73%910548.66%
CRL221021P002100002022-09-30 3:21PM EDT210.0016.2014.4018.90-4.07-20.08%4558.35%
CRL221021P002200002022-09-21 2:06PM EDT220.0023.2022.5025.80-5.17-18.22%1853.03%
CRL221021P002300002022-09-27 9:30AM EDT230.0041.0131.6035.700.00-1264.43%
CRL221021P002400002022-09-26 9:30AM EDT240.0053.2241.0045.200.00-1070.53%