Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115C00110000 | 2024-08-07 9:37AM EDT | 110.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL241115C00125000 | 2024-08-07 9:37AM EDT | 125.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRL241115C00185000 | 2024-10-08 10:42AM EDT | 185.00 | 13.50 | 15.20 | 16.10 | 0.00 | - | 3 | 4 | 49.40% |
| CRL241115C00190000 | 2024-10-11 11:22AM EDT | 190.00 | 13.15 | 12.40 | 13.00 | +0.65 | +5.20% | 1 | 3 | 47.78% |
| CRL241115C00195000 | 2024-10-11 12:06PM EDT | 195.00 | 9.90 | 9.90 | 10.30 | +2.10 | +26.92% | 1 | 12 | 46.47% |
| CRL241115C00200000 | 2024-10-11 2:21PM EDT | 200.00 | 7.73 | 7.60 | 8.10 | -0.47 | -5.73% | 3 | 52 | 45.81% |
| CRL241115C00210000 | 2024-10-10 11:04AM EDT | 210.00 | 5.50 | 4.20 | 4.90 | 0.00 | - | 100 | 118 | 45.45% |
| CRL241115C00220000 | 2024-10-02 2:17PM EDT | 220.00 | 3.30 | 1.95 | 2.80 | 0.00 | - | 171 | 202 | 45.14% |
| CRL241115C00230000 | 2024-09-27 9:40AM EDT | 230.00 | 1.95 | 1.00 | 1.80 | 0.00 | - | 4 | 20 | 47.14% |
| CRL241115C00240000 | 2024-09-26 3:42PM EDT | 240.00 | 1.72 | 0.20 | 1.90 | 0.00 | - | 1 | 52 | 55.60% |
| CRL241115C00250000 | 2024-09-03 9:30AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| CRL241115C00260000 | 2024-08-06 1:16PM EDT | 260.00 | 9.60 | 0.30 | 2.35 | 0.00 | - | - | 3 | 63.56% |
| CRL241115C00270000 | 2024-08-29 9:30AM EDT | 270.00 | 1.25 | 0.10 | 2.55 | 0.00 | - | 10 | 12 | 69.43% |
| CRL241115C00280000 | 2024-08-08 1:51PM EDT | 280.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 1 | 10 | 70.07% |
| CRL241115C00290000 | 2024-10-10 3:09PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 53.52% |
| CRL241115C00300000 | 2024-07-23 9:37AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CRL241115C00310000 | 2024-07-23 9:37AM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CRL241115C00320000 | 2024-08-12 12:18PM EDT | 320.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 79.15% |
| CRL241115C00330000 | 2024-10-01 11:03AM EDT | 330.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 95.07% |
| CRL241115C00340000 | 2024-05-08 9:30AM EDT | 340.00 | 2.00 | 0.15 | 2.35 | 0.00 | - | 1 | 2 | 101.90% |
| CRL241115C00350000 | 2024-10-01 11:02AM EDT | 350.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 103.05% |
| CRL241115C00360000 | 2024-09-30 11:17AM EDT | 360.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 3 | 106.81% |
| CRL241115C00380000 | 2024-09-26 12:30PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 90 | 113.92% |
| CRL241115C00390000 | 2024-06-20 2:49PM EDT | 390.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 120.36% |
| CRL241115C00400000 | 2024-08-01 9:44AM EDT | 400.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 85.55% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.06% |
| CRL241115P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.08% |
| CRL241115P00130000 | 2024-09-05 11:32AM EDT | 130.00 | 0.70 | 0.15 | 1.45 | 0.00 | - | 2 | 4 | 76.66% |
| CRL241115P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 91.89% |
| CRL241115P00140000 | 2024-07-19 9:30AM EDT | 140.00 | 0.90 | 0.30 | 2.80 | 0.00 | - | 1 | 6 | 75.20% |
| CRL241115P00145000 | 2024-08-07 9:39AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CRL241115P00150000 | 2024-10-08 10:11AM EDT | 150.00 | 1.63 | 0.40 | 1.55 | 0.00 | - | 1 | 11 | 55.42% |
| CRL241115P00155000 | 2024-07-19 9:30AM EDT | 155.00 | 1.55 | 0.65 | 3.50 | 0.00 | - | 2 | 6 | 60.99% |
| CRL241115P00160000 | 2024-10-08 10:04AM EDT | 160.00 | 2.61 | 0.75 | 2.05 | 0.00 | - | 2 | 8 | 54.25% |
| CRL241115P00165000 | 2024-10-08 10:04AM EDT | 165.00 | 3.36 | 2.05 | 2.60 | 0.00 | - | 2 | 17 | 51.87% |
| CRL241115P00170000 | 2024-10-11 3:28PM EDT | 170.00 | 2.96 | 2.45 | 3.20 | -0.34 | -10.30% | 1 | 25 | 48.95% |
| CRL241115P00175000 | 2024-10-03 3:46PM EDT | 175.00 | 5.40 | 3.40 | 4.30 | 0.00 | - | 2 | 11 | 47.96% |
| CRL241115P00180000 | 2024-10-11 12:19PM EDT | 180.00 | 5.50 | 5.10 | 5.70 | +0.50 | +10.00% | 4 | 176 | 47.10% |
| CRL241115P00185000 | 2024-10-10 11:24AM EDT | 185.00 | 6.47 | 6.70 | 7.10 | 0.00 | - | 1 | 11 | 44.87% |
| CRL241115P00190000 | 2024-09-16 11:17AM EDT | 190.00 | 7.50 | 8.60 | 9.00 | 0.00 | - | 1 | 22 | 43.46% |
| CRL241115P00195000 | 2024-10-10 12:04PM EDT | 195.00 | 11.20 | 11.00 | 11.40 | 0.00 | - | 6 | 62 | 42.63% |
| CRL241115P00200000 | 2024-10-01 1:38PM EDT | 200.00 | 14.65 | 13.60 | 14.20 | 0.00 | - | 9 | 32 | 41.91% |
| CRL241115P00210000 | 2024-09-20 3:21PM EDT | 210.00 | 13.88 | 19.20 | 21.90 | 0.00 | - | 5 | 28 | 45.32% |
| CRL241115P00220000 | 2024-07-02 11:30AM EDT | 220.00 | 23.75 | 7.50 | 10.80 | 0.00 | - | 2 | 20 | 0.00% |
| CRL241115P00230000 | 2024-10-07 9:30AM EDT | 230.00 | 41.97 | 35.90 | 39.60 | 0.00 | - | 2 | 13 | 52.65% |
| CRL241115P00240000 | 2024-08-06 1:33PM EDT | 240.00 | 22.30 | 46.90 | 51.40 | 0.00 | - | 2 | 2 | 57.36% |
| CRL241115P00250000 | 2024-08-06 1:02PM EDT | 250.00 | 28.10 | 56.70 | 61.30 | 0.00 | - | - | 0 | 63.31% |
| CRL241115P00270000 | 2024-04-16 9:43AM EDT | 270.00 | 42.87 | 44.50 | 49.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL241115P00330000 | 2024-08-07 9:37AM EDT | 330.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL241115P00340000 | 2024-08-07 9:38AM EDT | 340.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRL241115P00400000 | 2024-08-07 9:38AM EDT | 400.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.