Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.78-0.77 (-0.34%)
At close: 04:00PM EDT
227.00 +0.22 (+0.10%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL240719C000950002023-11-08 10:42AM EDT95.0090.400.000.000.00--10.00%
CRL240719C001650002023-11-01 11:39AM EDT165.0022.9246.0049.200.00-110.00%
CRL240719C001750002023-11-01 11:39AM EDT175.0018.1438.5042.400.00-110.00%
CRL240719C001900002023-11-14 10:34AM EDT190.0015.8747.9050.300.00-71064.98%
CRL240719C001950002024-04-18 3:05PM EDT195.0038.8836.6040.300.00-1749.32%
CRL240719C002000002024-04-03 3:28PM EDT200.0063.0032.2036.100.00-4447.00%
CRL240719C002100002024-01-23 12:27PM EDT210.0023.1045.7048.800.00-22188.75%
CRL240719C002200002024-01-25 12:41PM EDT220.0017.6038.8041.900.00-11383.44%
CRL240719C002300002024-04-15 2:22PM EDT230.0021.1014.3016.800.00-32240.43%
CRL240719C002400002024-04-12 12:45PM EDT240.0019.128.9011.200.00-13236.62%
CRL240719C002500002024-04-18 3:54PM EDT250.007.706.009.500.00-113739.86%
CRL240719C002600002024-04-18 9:30AM EDT260.005.232.705.500.00-12335.69%
CRL240719C002700002024-04-16 1:18PM EDT270.004.730.953.500.00-19034.64%
CRL240719C002800002024-04-15 11:40AM EDT280.004.220.153.600.00-12739.45%
CRL240719C002900002024-04-09 10:29AM EDT290.006.000.951.900.00-13836.45%
CRL240719C003000002024-04-04 2:31PM EDT300.004.600.101.400.00-12937.23%
CRL240719C003100002024-04-05 9:39AM EDT310.003.000.002.500.00-15346.38%
CRL240719C003200002024-04-04 3:29PM EDT320.002.050.002.300.00-119448.67%
CRL240719C003300002024-04-08 9:30AM EDT330.001.750.054.900.00--152.67%
CRL240719C003900002024-04-08 3:53PM EDT390.000.500.050.350.00-42549.24%
CRL240719C004000002024-04-15 10:44AM EDT400.000.400.200.250.00-777648.93%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL240719P000850002023-12-04 2:13PM EDT85.000.300.000.000.00--050.00%
CRL240719P001000002024-01-12 10:36AM EDT100.000.350.001.000.00-18381.64%
CRL240719P001050002024-01-08 3:40PM EDT105.000.700.050.750.00-18674.56%
CRL240719P001150002023-11-03 3:43PM EDT115.002.400.002.250.00-1279.49%
CRL240719P001200002023-12-04 1:54PM EDT120.000.700.000.000.00-3025.00%
CRL240719P001250002023-11-13 3:00PM EDT125.003.800.004.800.00-6783.69%
CRL240719P001300002023-08-18 9:46AM EDT130.003.120.602.200.00-101069.95%
CRL240719P001350002023-12-04 2:13PM EDT135.002.150.000.000.00-3025.00%
CRL240719P001400002024-01-17 11:23AM EDT140.002.130.004.600.00-4669.56%
CRL240719P001450002023-11-22 11:14AM EDT145.003.750.003.400.00-1160.80%
CRL240719P001500002024-02-23 12:36PM EDT150.001.880.002.950.00-24355.15%
CRL240719P001550002024-02-23 12:51PM EDT155.000.750.004.700.00-1157.80%
CRL240719P001600002024-02-21 10:31AM EDT160.001.250.004.800.00-62054.27%
CRL240719P001650002024-01-31 11:50AM EDT165.003.000.000.000.00-211612.50%
CRL240719P001700002024-04-19 9:30AM EDT170.001.200.953.40-5.25-81.40%12851.95%
CRL240719P001750002024-01-18 12:13PM EDT175.007.001.553.300.00-21647.63%
CRL240719P001800002024-04-19 9:30AM EDT180.001.951.454.90-1.18-37.70%11450.34%
CRL240719P001850002024-02-23 12:51PM EDT185.002.200.002.300.00-1935.72%
CRL240719P001900002024-02-16 4:56PM EDT190.003.420.553.400.00-21036.80%
CRL240719P001950002024-01-29 12:52PM EDT195.007.700.655.000.00-1638.59%
CRL240719P002000002024-02-26 12:27PM EDT200.003.500.000.000.00-176.25%
CRL240719P002100002024-04-15 2:56PM EDT210.005.806.408.100.00-121934.60%
CRL240719P002200002024-04-19 1:23PM EDT220.0010.5010.3011.50+1.90+22.09%12732.95%
CRL240719P002300002024-04-18 2:42PM EDT230.0015.0014.6017.000.00-55433.76%
CRL240719P002400002024-04-19 1:27PM EDT240.0020.7018.5022.10-0.50-2.36%14431.33%
CRL240719P002500002024-04-12 10:58AM EDT250.0018.9526.7029.500.00-11131.96%
CRL240719P002600002024-04-04 2:32PM EDT260.0019.4033.6037.700.00-47332.80%
CRL240719P002700002024-03-27 3:40PM EDT270.0017.1042.6046.000.00-111332.12%