Canada markets close in 1 hour 49 minutes

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.53-5.32 (-2.54%)
As of 02:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL250117C001800002024-06-20 9:30AM EDT180.0043.7037.5041.500.00-2347.94%
CRL250117C002100002024-06-14 2:28PM EDT210.0023.5018.8022.500.00-15840.52%
CRL250117C002200002024-06-14 12:11PM EDT220.0018.9015.1018.200.00-1539.65%
CRL250117C002300002024-05-15 1:43PM EDT230.0031.5013.6017.900.00-22344.47%
CRL250117C002400002024-06-25 10:31AM EDT240.0010.108.6010.10-1.50-12.93%53935.72%
CRL250117C002500002024-04-18 11:13AM EDT250.0023.1813.1017.400.00-1752.67%
CRL250117C002700002024-05-16 10:30AM EDT270.008.503.107.800.00-1142.18%
CRL250117C002800002024-05-29 9:30AM EDT280.004.701.905.600.00-31540.25%
CRL250117C002900002024-04-23 10:25AM EDT290.0012.500.000.000.00-1712.50%
CRL250117C003000002024-05-21 9:30AM EDT300.004.400.000.000.00-15112.50%
CRL250117C003100002024-05-20 12:13PM EDT310.003.100.055.000.00-11146.44%
CRL250117C003200002024-03-04 12:46PM EDT320.0015.0010.6014.900.00-2266.46%
CRL250117C003300002024-05-21 9:30AM EDT330.002.450.000.000.00-1412.50%
CRL250117C003400002024-05-10 10:04AM EDT340.001.000.104.800.00-5652.41%
CRL250117C003500002024-05-20 9:30AM EDT350.001.350.004.800.00--154.39%
CRL250117C003600002024-05-16 9:30AM EDT360.001.450.004.800.00--256.30%
CRL250117C003700002024-04-29 9:30AM EDT370.001.500.000.000.00-1412.50%
CRL250117C003800002024-05-20 2:30PM EDT380.001.450.004.800.00--151.08%
CRL250117C003900002024-05-28 10:08AM EDT390.001.350.751.300.00-921046.81%
CRL250117C004000002024-05-20 1:15PM EDT400.001.300.605.000.00-58155.91%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL250117P001150002024-05-28 11:55AM EDT115.000.800.004.800.00-83255.32%
CRL250117P001250002024-05-24 9:30AM EDT125.001.200.004.800.00-1259.33%
CRL250117P001350002024-05-24 9:30AM EDT135.001.750.003.800.00-1148.41%
CRL250117P001450002024-06-25 1:34PM EDT145.002.271.653.700.00-1141.65%
CRL250117P001500002024-05-13 10:19AM EDT150.002.081.805.400.00-1143.98%
CRL250117P001700002024-04-25 2:04PM EDT170.005.204.507.200.00--535.54%
CRL250117P001750002024-05-20 9:50AM EDT175.005.905.209.500.00-2537.13%
CRL250117P001850002024-05-31 10:55AM EDT185.0010.008.1012.200.00-2935.18%
CRL250117P001900002024-05-24 9:30AM EDT190.008.308.3013.000.00-14132.85%
CRL250117P001950002024-05-10 1:09PM EDT195.009.369.2013.200.00--229.33%
CRL250117P002000002024-04-10 9:30AM EDT200.007.900.000.000.00--90.78%
CRL250117P002100002024-04-02 9:30AM EDT210.008.2011.0015.900.00-1420.88%
CRL250117P002200002024-06-13 12:26PM EDT220.0023.0023.4028.000.00-1130.34%
CRL250117P002400002024-04-19 1:36PM EDT240.0029.500.000.000.00-11510.00%
CRL250117P002500002024-06-24 2:25PM EDT250.0042.4045.0049.300.00-3226.83%
CRL250117P002600002024-06-24 2:25PM EDT260.0050.7053.5057.900.00-26426.15%
CRL250117P002700002024-06-24 1:22PM EDT270.0059.1063.0067.900.00-122328.91%
CRL250117P002800002024-03-15 11:57AM EDT280.0037.4045.2049.300.00-370.00%