Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230818C00180000 | 2023-03-20 10:00AM EDT | 180.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CRL230818C00190000 | 2023-03-28 10:52AM EDT | 190.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRL230818C00195000 | 2023-03-20 12:43PM EDT | 195.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| CRL230818C00200000 | 2023-03-20 12:35PM EDT | 200.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
| CRL230818C00220000 | 2023-03-20 2:39PM EDT | 220.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 116 | 3.13% |
| CRL230818C00230000 | 2023-03-20 12:50PM EDT | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 23 | 6.25% |
| CRL230818C00240000 | 2023-03-20 1:04PM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| CRL230818C00250000 | 2023-03-20 11:25AM EDT | 250.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| CRL230818C00260000 | 2023-03-14 2:34PM EDT | 260.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| CRL230818C00270000 | 2023-03-28 10:50AM EDT | 270.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CRL230818C00280000 | 2023-03-01 4:57PM EDT | 280.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230818P00095000 | 2023-03-29 10:48AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CRL230818P00100000 | 2023-03-17 11:04AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| CRL230818P00105000 | 2023-03-15 3:33PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| CRL230818P00110000 | 2023-03-24 1:29PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| CRL230818P00115000 | 2023-03-15 1:45PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 41 | 12.50% |
| CRL230818P00120000 | 2023-02-28 1:36PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| CRL230818P00130000 | 2023-02-27 10:32AM EDT | 130.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CRL230818P00140000 | 2023-03-16 10:31AM EDT | 140.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CRL230818P00145000 | 2023-03-09 3:54PM EDT | 145.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| CRL230818P00150000 | 2023-03-15 12:46PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| CRL230818P00160000 | 2023-02-27 10:33AM EDT | 160.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CRL230818P00165000 | 2023-02-27 10:33AM EDT | 165.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CRL230818P00170000 | 2023-03-16 3:50PM EDT | 170.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| CRL230818P00175000 | 2023-03-15 3:35PM EDT | 175.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 3.13% |
| CRL230818P00180000 | 2023-03-20 10:22AM EDT | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 16 | 3.13% |
| CRL230818P00185000 | 2023-02-27 10:33AM EDT | 185.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CRL230818P00190000 | 2023-03-29 12:02PM EDT | 190.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 1.56% |
| CRL230818P00195000 | 2023-02-27 10:33AM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| CRL230818P00200000 | 2023-03-20 12:45PM EDT | 200.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| CRL230818P00210000 | 2023-03-27 9:35AM EDT | 210.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| CRL230818P00220000 | 2023-03-06 10:34AM EDT | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| CRL230818P00230000 | 2023-03-13 3:06PM EDT | 230.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRL230818P00240000 | 2023-03-30 1:42PM EDT | 240.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL230818P00250000 | 2023-02-28 10:54AM EDT | 250.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
© 2023 Yahoo. All rights reserved.
