Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230217C00180000 | 2022-12-28 3:59PM EST | 180.00 | 39.40 | 63.90 | 68.00 | 0.00 | - | 4 | 2 | 83.01% |
| CRL230217C00190000 | 2022-10-21 9:31AM EST | 190.00 | 23.20 | 56.00 | 60.50 | 0.00 | - | 1 | 4 | 99.04% |
| CRL230217C00195000 | 2023-01-11 12:44PM EST | 195.00 | 51.99 | 50.30 | 53.20 | 0.00 | - | 1 | 4 | 76.05% |
| CRL230217C00200000 | 2022-12-12 2:24PM EST | 200.00 | 14.90 | 47.50 | 51.60 | 0.00 | - | 33 | 7 | 94.86% |
| CRL230217C00210000 | 2023-01-18 12:33PM EST | 210.00 | 30.00 | 35.00 | 38.90 | 0.00 | - | 4 | 11 | 58.59% |
| CRL230217C00220000 | 2023-01-27 10:18AM EST | 220.00 | 26.70 | 25.50 | 30.00 | -1.20 | -4.30% | 2 | 32 | 51.62% |
| CRL230217C00230000 | 2023-01-24 2:05PM EST | 230.00 | 20.60 | 17.00 | 21.50 | 0.00 | - | 1 | 35 | 58.04% |
| CRL230217C00240000 | 2023-01-27 10:50AM EST | 240.00 | 10.20 | 11.70 | 13.30 | -3.65 | -26.35% | 2 | 348 | 47.86% |
| CRL230217C00250000 | 2023-01-25 3:50PM EST | 250.00 | 5.60 | 6.60 | 7.70 | 0.00 | - | 1 | 81 | 44.24% |
| CRL230217C00260000 | 2023-01-27 2:57PM EST | 260.00 | 3.60 | 3.00 | 4.00 | +0.80 | +28.57% | 26 | 79 | 42.15% |
| CRL230217C00270000 | 2023-01-26 9:30AM EST | 270.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | 2 | 18 | 59.09% |
| CRL230217C00280000 | 2023-01-12 11:40AM EST | 280.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | 4 | 4 | 54.96% |
| CRL230217C00290000 | 2023-01-20 9:55AM EST | 290.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 5 | 24 | 63.98% |
| CRL230217C00300000 | 2023-01-27 10:35AM EST | 300.00 | 0.05 | 0.00 | 4.80 | -1.11 | -95.69% | 1 | 14 | 72.51% |
| CRL230217C00310000 | 2023-01-23 9:49AM EST | 310.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 7 | 1 | 80.48% |
| CRL230217C00320000 | 2023-01-04 2:16PM EST | 320.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 52.44% |
| CRL230217C00330000 | 2023-01-11 9:57AM EST | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 57 | 50.39% |
| CRL230217C00340000 | 2022-11-04 1:39PM EST | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 101.83% |
| CRL230217C00350000 | 2022-11-01 2:29PM EST | 350.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 108.25% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230217P00095000 | 2022-11-30 10:28AM EST | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 177.73% |
| CRL230217P00100000 | 2022-09-20 1:33PM EST | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 256.06% |
| CRL230217P00105000 | 2022-08-16 12:26PM EST | 105.00 | 1.05 | 0.45 | 4.70 | 0.00 | - | 5 | 34 | 247.56% |
| CRL230217P00110000 | 2022-12-28 1:08PM EST | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 231.84% |
| CRL230217P00115000 | 2023-01-06 3:41PM EST | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 33 | 164.26% |
| CRL230217P00120000 | 2023-01-20 11:18AM EST | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 91 | 134.38% |
| CRL230217P00130000 | 2023-01-20 12:21PM EST | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 122.66% |
| CRL230217P00135000 | 2022-10-31 1:06PM EST | 135.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | - | 2 | 179.05% |
| CRL230217P00160000 | 2022-11-17 11:41AM EST | 160.00 | 2.50 | 0.40 | 4.50 | 0.00 | - | 4 | 5 | 137.26% |
| CRL230217P00165000 | 2023-01-03 11:29AM EST | 165.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.56% |
| CRL230217P00170000 | 2023-01-23 11:19AM EST | 170.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 120.80% |
| CRL230217P00175000 | 2023-01-25 9:56AM EST | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 9 | 62 | 65.23% |
| CRL230217P00180000 | 2022-12-21 10:56AM EST | 180.00 | 3.15 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 105.76% |
| CRL230217P00185000 | 2023-01-12 2:49PM EST | 185.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 98.47% |
| CRL230217P00190000 | 2023-01-27 10:18AM EST | 190.00 | 2.50 | 0.00 | 4.80 | +2.19 | +706.45% | 14 | 78 | 91.31% |
| CRL230217P00195000 | 2023-01-27 3:18PM EST | 195.00 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 8 | 596 | 55.76% |
| CRL230217P00200000 | 2023-01-27 3:18PM EST | 200.00 | 0.65 | 0.45 | 1.00 | -0.45 | -40.91% | 5 | 641 | 56.93% |
| CRL230217P00210000 | 2023-01-25 10:43AM EST | 210.00 | 1.95 | 1.00 | 4.80 | 0.00 | - | 2 | 103 | 67.60% |
| CRL230217P00220000 | 2023-01-25 1:00PM EST | 220.00 | 2.95 | 0.25 | 4.60 | 0.00 | - | 22 | 148 | 64.49% |
| CRL230217P00230000 | 2023-01-27 2:10PM EST | 230.00 | 3.32 | 3.20 | 3.90 | -1.78 | -34.90% | 20 | 94 | 44.53% |
| CRL230217P00240000 | 2023-01-27 2:38PM EST | 240.00 | 6.20 | 5.60 | 6.60 | +1.70 | +37.78% | 1 | 35 | 40.40% |
| CRL230217P00250000 | 2023-01-24 10:23AM EST | 250.00 | 9.50 | 10.70 | 11.20 | 0.00 | - | 1 | 6 | 37.83% |
| CRL230217P00260000 | 2023-01-23 3:33PM EST | 260.00 | 14.00 | 14.70 | 18.90 | 0.00 | - | 2 | 14 | 42.10% |
| CRL230217P00280000 | 2022-11-30 10:33AM EST | 280.00 | 60.10 | 61.50 | 65.10 | 0.00 | - | - | 0 | 184.24% |
| CRL230217P00300000 | 2022-09-19 1:44PM EST | 300.00 | 103.20 | 98.50 | 103.30 | 0.00 | - | 2 | 0 | 288.45% |
| CRL230217P00310000 | 2022-12-15 9:56AM EST | 310.00 | 85.60 | 75.00 | 79.60 | 0.00 | - | - | 0 | 143.36% |
| CRL230217P00350000 | 2022-11-30 10:28AM EST | 350.00 | 130.10 | 131.30 | 135.00 | 0.00 | - | - | 0 | 258.36% |
© 2023 Yahoo. All rights reserved.
