Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231117C00150000 | 2023-05-09 12:18PM EDT | 150.00 | 49.21 | 57.70 | 62.40 | 0.00 | - | - | 1 | 130.90% |
| CRL231117C00170000 | 2023-03-20 3:04PM EDT | 170.00 | 41.70 | 44.50 | 48.50 | 0.00 | - | - | 4 | 122.72% |
| CRL231117C00180000 | 2023-08-25 3:18PM EDT | 180.00 | 28.32 | 23.70 | 27.20 | 0.00 | - | 4 | 4 | 60.43% |
| CRL231117C00185000 | 2023-09-27 2:53PM EDT | 185.00 | 16.40 | 17.10 | 18.70 | 0.00 | - | 28 | 27 | 45.70% |
| CRL231117C00190000 | 2023-09-28 11:54AM EDT | 190.00 | 14.60 | 14.40 | 14.80 | 0.00 | - | 3 | 11 | 41.90% |
| CRL231117C00195000 | 2023-09-21 10:01AM EDT | 195.00 | 13.80 | 11.40 | 11.80 | 0.00 | - | 1 | 4 | 40.42% |
| CRL231117C00200000 | 2023-09-22 2:42PM EDT | 200.00 | 11.25 | 8.90 | 9.20 | 0.00 | - | 1 | 58 | 39.17% |
| CRL231117C00210000 | 2023-09-27 12:13PM EDT | 210.00 | 4.30 | 4.90 | 5.30 | 0.00 | - | 54 | 110 | 37.57% |
| CRL231117C00220000 | 2023-09-27 2:35PM EDT | 220.00 | 2.26 | 2.40 | 2.85 | 0.00 | - | 1 | 69 | 36.67% |
| CRL231117C00230000 | 2023-09-20 10:12AM EDT | 230.00 | 3.80 | 1.05 | 1.40 | 0.00 | - | 10 | 175 | 35.88% |
| CRL231117C00240000 | 2023-09-21 9:51AM EDT | 240.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 12 | 59 | 36.00% |
| CRL231117C00250000 | 2023-09-18 1:37PM EDT | 250.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 55.81% |
| CRL231117C00260000 | 2023-09-28 9:49AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 50.85% |
| CRL231117C00270000 | 2023-07-10 10:17AM EDT | 270.00 | 1.64 | 0.45 | 1.40 | 0.00 | - | 2 | 7 | 54.20% |
| CRL231117C00280000 | 2023-06-20 12:52PM EDT | 280.00 | 1.80 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 57.57% |
| CRL231117C00290000 | 2023-06-30 11:07AM EDT | 290.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 77.76% |
| CRL231117C00310000 | 2023-09-13 1:53PM EDT | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 87.01% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231117P00095000 | 2023-09-25 12:32PM EDT | 95.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 68 | 83.01% |
| CRL231117P00100000 | 2023-07-10 11:22AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 133.69% |
| CRL231117P00105000 | 2023-08-01 9:38AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CRL231117P00110000 | 2023-09-18 11:18AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.65% |
| CRL231117P00120000 | 2023-07-03 12:01PM EDT | 120.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.22% |
| CRL231117P00130000 | 2023-05-26 10:38AM EDT | 130.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.27% |
| CRL231117P00135000 | 2023-06-23 1:15PM EDT | 135.00 | 0.90 | 0.10 | 1.60 | 0.00 | - | 5 | 5 | 64.50% |
| CRL231117P00140000 | 2023-08-14 10:06AM EDT | 140.00 | 0.69 | 0.00 | 4.40 | 0.00 | - | 3 | 12 | 74.61% |
| CRL231117P00145000 | 2023-08-14 10:07AM EDT | 145.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 70.29% |
| CRL231117P00150000 | 2023-08-24 2:47PM EDT | 150.00 | 1.40 | 0.05 | 1.65 | 0.00 | - | 5 | 10 | 57.79% |
| CRL231117P00155000 | 2023-09-25 12:32PM EDT | 155.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 2 | 10 | 48.57% |
| CRL231117P00160000 | 2023-09-21 12:11PM EDT | 160.00 | 1.76 | 1.40 | 1.60 | 0.00 | - | 1 | 13 | 46.48% |
| CRL231117P00165000 | 2023-09-19 2:51PM EDT | 165.00 | 0.95 | 1.90 | 2.05 | 0.00 | - | 5 | 6 | 44.47% |
| CRL231117P00170000 | 2023-09-27 12:18PM EDT | 170.00 | 3.30 | 1.75 | 2.70 | 0.00 | - | 1 | 45 | 42.92% |
| CRL231117P00175000 | 2023-09-29 10:28AM EDT | 175.00 | 3.00 | 3.20 | 3.50 | -0.20 | -6.25% | 1 | 51 | 41.26% |
| CRL231117P00180000 | 2023-09-27 10:21AM EDT | 180.00 | 5.10 | 4.20 | 4.50 | 0.00 | - | 40 | 103 | 39.58% |
| CRL231117P00185000 | 2023-09-26 11:02AM EDT | 185.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 4 | 68 | 38.10% |
| CRL231117P00190000 | 2023-09-27 10:35AM EDT | 190.00 | 8.35 | 7.00 | 7.40 | 0.00 | - | 1 | 125 | 36.63% |
| CRL231117P00195000 | 2023-09-28 10:31AM EDT | 195.00 | 10.90 | 9.00 | 9.40 | 0.00 | - | 8 | 69 | 35.34% |
| CRL231117P00200000 | 2023-09-29 10:09AM EDT | 200.00 | 10.61 | 11.50 | 11.80 | +1.11 | +11.68% | 5 | 42 | 34.10% |
| CRL231117P00210000 | 2023-09-25 10:02AM EDT | 210.00 | 16.70 | 17.50 | 18.00 | 0.00 | - | 13 | 49 | 32.28% |
| CRL231117P00220000 | 2023-09-18 1:15PM EDT | 220.00 | 14.40 | 23.80 | 26.40 | 0.00 | - | 4 | 44 | 34.29% |
| CRL231117P00230000 | 2023-08-11 11:24AM EDT | 230.00 | 22.36 | 29.80 | 32.30 | 0.00 | - | - | 9 | 0.00% |
| CRL231117P00240000 | 2023-05-09 12:17PM EDT | 240.00 | 54.54 | 37.60 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| CRL231117P00250000 | 2023-07-18 11:00AM EDT | 250.00 | 47.06 | 47.60 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| CRL231117P00260000 | 2023-06-30 10:04AM EDT | 260.00 | 47.50 | 48.30 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
