Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
227.55-2.54 (-1.10%)
At close: 04:00PM EDT
227.55 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL240517C001050002023-11-08 10:36AM EDT105.0077.000.000.000.00--10.00%
CRL240517C001400002023-11-15 3:59PM EDT140.0055.8092.5096.200.00--1166.99%
CRL240517C001650002023-10-31 9:47AM EDT165.0024.900.000.000.00-100.00%
CRL240517C001750002023-11-14 11:13AM EDT175.0020.2057.1059.500.00--3101.37%
CRL240517C001800002023-11-14 11:47AM EDT180.0018.3052.4055.000.00--396.48%
CRL240517C001850002024-04-18 9:38AM EDT185.0044.2052.8055.50+20.10+83.40%23119.07%
CRL240517C001900002024-04-18 3:05PM EDT190.0039.4337.4042.00-2.73-6.48%1355.74%
CRL240517C001950002024-01-25 4:34PM EDT195.0028.8054.7059.000.00-28160.63%
CRL240517C002000002023-12-15 2:21PM EDT200.0040.5025.3027.300.00-2300.00%
CRL240517C002100002024-04-15 1:40PM EDT210.0029.8020.7024.000.00-11153.80%
CRL240517C002200002024-04-18 2:32PM EDT220.0016.5014.3016.50-27.00-62.07%52448.33%
CRL240517C002300002024-04-18 3:09PM EDT230.009.857.5010.50-1.50-13.22%31544.68%
CRL240517C002400002024-04-18 10:01AM EDT240.005.703.506.60-2.70-32.14%51744.15%
CRL240517C002500002024-04-17 1:29PM EDT250.003.072.003.80-0.70-18.57%311943.17%
CRL240517C002600002024-04-18 10:01AM EDT260.001.700.902.85-2.10-55.26%58647.39%
CRL240517C002700002024-04-11 9:51AM EDT270.004.000.453.200.00-212657.74%
CRL240517C002800002024-04-15 12:51PM EDT280.001.250.104.800.00-11060.35%
CRL240517C002900002024-04-15 11:03AM EDT290.000.700.000.800.00-1451.56%
CRL240517C003000002024-04-10 11:40AM EDT300.001.050.104.400.00-43172.00%
CRL240517C003100002024-01-04 2:06PM EDT310.001.100.051.400.00--1261.13%
CRL240517C003200002024-03-28 12:04PM EDT320.001.540.000.750.00-1259.13%
CRL240517C003300002024-03-08 11:27AM EDT330.002.250.001.850.00-1173.90%
CRL240517C003400002024-02-09 11:21AM EDT340.000.850.302.250.00-1283.45%
CRL240517C003500002024-04-15 12:43PM EDT350.000.050.000.050.00-10110852.34%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL240517P001000002023-10-31 2:20PM EDT100.001.550.001.500.00-11152.44%
CRL240517P001100002023-10-09 12:06PM EDT110.000.900.251.800.00-11144.34%
CRL240517P001250002023-12-07 11:16AM EDT125.001.400.001.400.00-11113.53%
CRL240517P001300002024-03-04 11:24AM EDT130.000.350.004.800.00-44138.28%
CRL240517P001350002024-04-05 10:09AM EDT135.000.050.000.200.00-9975.59%
CRL240517P001400002024-02-05 3:52PM EDT140.000.850.001.750.00-1498.58%
CRL240517P001450002024-02-09 2:26PM EDT145.000.750.004.800.00-16115.75%
CRL240517P001500002024-02-09 2:26PM EDT150.000.800.000.750.00-1874.32%
CRL240517P001550002024-02-12 2:53PM EDT155.000.800.004.800.00-313101.84%
CRL240517P001600002024-02-15 3:28PM EDT160.000.500.102.050.00-25678.44%
CRL240517P001650002024-02-28 10:54AM EDT165.000.880.004.800.00-14788.62%
CRL240517P001700002024-02-14 11:52AM EDT170.000.800.001.950.00-95265.80%
CRL240517P001750002023-12-14 11:40AM EDT175.003.103.804.800.00-21891.28%
CRL240517P001800002024-03-13 3:46PM EDT180.001.000.004.800.00-13769.80%
CRL240517P001850002024-01-22 12:52PM EDT185.004.800.901.700.00-14653.66%
CRL240517P001900002024-02-14 1:17PM EDT190.002.000.002.450.00-26258.08%
CRL240517P001950002024-03-13 12:32PM EDT195.000.650.851.950.00-11,07548.38%
CRL240517P002000002024-04-16 12:15PM EDT200.001.601.654.800.00-16050.98%
CRL240517P002100002024-04-18 1:33PM EDT210.003.403.506.50+1.85+119.35%65654.03%
CRL240517P002200002024-04-18 9:51AM EDT220.006.506.209.00+1.20+22.64%66748.54%
CRL240517P002300002024-04-18 3:09PM EDT230.0011.2510.3012.30+1.25+12.50%51,63242.19%
CRL240517P002400002024-04-18 3:08PM EDT240.0017.0015.2018.50+2.90+20.57%18141.90%
CRL240517P002500002024-04-10 10:07AM EDT250.0011.5022.2025.500.00-15439.40%
CRL240517P002600002024-04-10 11:29AM EDT260.0017.0830.6034.400.00-51241.82%
CRL240517P002700002024-04-02 2:29PM EDT270.0016.4040.7045.000.00-1953.66%
CRL240517P002800002024-03-21 12:56PM EDT280.0016.2050.0054.900.00-413860.36%
CRL240517P002900002024-03-28 12:44PM EDT290.0023.7560.0064.900.00-6067.21%