Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250117C00180000 | 2024-04-23 10:17AM EDT | 180.00 | 73.30 | 56.00 | 60.50 | 0.00 | - | - | 1 | 50.96% |
| CRL250117C00210000 | 2024-05-16 10:22AM EDT | 210.00 | 35.00 | 34.90 | 38.50 | -10.19 | -22.55% | 55 | 2 | 43.07% |
| CRL250117C00230000 | 2024-05-15 1:43PM EDT | 230.00 | 31.50 | 23.40 | 26.80 | 0.00 | - | 2 | 23 | 39.50% |
| CRL250117C00240000 | 2024-05-16 10:30AM EDT | 240.00 | 18.50 | 18.90 | 22.50 | -4.15 | -18.32% | 1 | 36 | 38.85% |
| CRL250117C00250000 | 2024-04-18 11:13AM EDT | 250.00 | 23.18 | 15.00 | 18.50 | 0.00 | - | 1 | 7 | 37.94% |
| CRL250117C00270000 | 2024-05-16 10:30AM EDT | 270.00 | 8.50 | 8.00 | 12.00 | -16.23 | -65.63% | 1 | 1 | 36.22% |
| CRL250117C00280000 | 2024-03-22 12:32PM EDT | 280.00 | 31.60 | 10.40 | 13.50 | 0.00 | - | 9 | 12 | 41.74% |
| CRL250117C00290000 | 2024-04-23 10:25AM EDT | 290.00 | 12.50 | 4.70 | 7.10 | 0.00 | - | 1 | 7 | 34.21% |
| CRL250117C00300000 | 2024-03-15 11:59AM EDT | 300.00 | 20.40 | 10.70 | 14.10 | 0.00 | - | 53 | 51 | 48.57% |
| CRL250117C00310000 | 2024-04-15 10:28AM EDT | 310.00 | 9.10 | 4.80 | 5.90 | 0.00 | - | 1 | 11 | 36.88% |
| CRL250117C00320000 | 2024-03-04 12:46PM EDT | 320.00 | 15.00 | 10.60 | 14.90 | 0.00 | - | 2 | 2 | 51.60% |
| CRL250117C00330000 | 2024-05-10 9:43AM EDT | 330.00 | 2.70 | 0.95 | 4.80 | 0.00 | - | 1 | 4 | 38.79% |
| CRL250117C00340000 | 2024-05-10 10:04AM EDT | 340.00 | 1.00 | 0.45 | 4.80 | 0.00 | - | 5 | 6 | 40.77% |
| CRL250117C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 46.18% |
| CRL250117C00390000 | 2024-05-10 3:49PM EDT | 390.00 | 0.70 | 1.15 | 2.55 | 0.00 | - | - | 79 | 42.63% |
| CRL250117C00400000 | 2024-05-10 11:52AM EDT | 400.00 | 0.65 | 0.10 | 5.00 | 0.00 | - | 86 | 86 | 51.51% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250117P00115000 | 2024-05-07 9:48AM EDT | 115.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 4 | 12 | 44.31% |
| CRL250117P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | - | 1 | 50.77% |
| CRL250117P00150000 | 2024-05-13 10:19AM EDT | 150.00 | 2.08 | 1.55 | 3.10 | 0.00 | - | 1 | 1 | 39.77% |
| CRL250117P00170000 | 2024-04-25 2:04PM EDT | 170.00 | 5.20 | 3.90 | 6.80 | 0.00 | - | - | 5 | 39.47% |
| CRL250117P00175000 | 2024-05-06 10:07AM EDT | 175.00 | 5.20 | 4.60 | 6.60 | 0.00 | - | - | 3 | 36.28% |
| CRL250117P00185000 | 2024-05-16 10:36AM EDT | 185.00 | 7.25 | 6.30 | 9.40 | -0.90 | -11.04% | 1 | 7 | 36.35% |
| CRL250117P00190000 | 2024-05-10 3:53PM EDT | 190.00 | 8.00 | 7.20 | 10.80 | 0.00 | - | 7 | 40 | 35.97% |
| CRL250117P00195000 | 2024-05-10 1:09PM EDT | 195.00 | 9.36 | 8.20 | 11.40 | 0.00 | - | - | 2 | 34.03% |
| CRL250117P00200000 | 2024-04-10 9:30AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| CRL250117P00210000 | 2024-04-02 9:30AM EDT | 210.00 | 8.20 | 11.00 | 15.90 | 0.00 | - | 1 | 4 | 31.67% |
| CRL250117P00220000 | 2024-03-06 4:49PM EDT | 220.00 | 11.50 | 11.60 | 14.10 | 0.00 | - | 2 | 2 | 22.47% |
| CRL250117P00240000 | 2024-04-19 1:36PM EDT | 240.00 | 29.50 | 25.10 | 29.50 | 0.00 | - | 1 | 151 | 27.62% |
| CRL250117P00250000 | 2024-05-08 2:23PM EDT | 250.00 | 30.00 | 31.20 | 35.50 | 0.00 | - | 2 | 2 | 26.33% |
| CRL250117P00260000 | 2024-03-12 11:37AM EDT | 260.00 | 23.20 | 29.60 | 31.80 | 0.00 | - | 2 | 104 | 0.00% |
| CRL250117P00270000 | 2024-03-14 2:56PM EDT | 270.00 | 32.60 | 38.60 | 42.90 | 0.00 | - | 10 | 270 | 0.00% |
| CRL250117P00280000 | 2024-03-15 11:57AM EDT | 280.00 | 37.40 | 45.20 | 49.30 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.