Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.70-4.08 (-1.14%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210716C001700002021-06-02 10:58AM EDT170.00161.10182.00185.500.00--1094.53%
CRL210716C003100002021-05-27 10:56AM EDT310.0030.3043.5047.000.00--046.08%
CRL210716C003200002021-05-27 10:57AM EDT320.0023.9034.8038.000.00-1042.32%
CRL210716C003300002021-06-18 1:36PM EDT330.0028.1126.0029.00+3.51+14.27%113437.33%
CRL210716C003400002021-06-15 12:43PM EDT340.0020.3918.2020.000.00-13431.10%
CRL210716C003500002021-06-17 11:57AM EDT350.0014.9011.5013.60+1.20+8.76%103329.99%
CRL210716C003600002021-06-18 12:32PM EDT360.008.156.608.70-1.45-15.10%443029.37%
CRL210716C003700002021-06-18 12:27PM EDT370.004.273.205.20+0.77+22.00%459728.94%
CRL210716C003800002021-06-18 11:49AM EDT380.001.891.203.40-0.61-24.40%131130.46%
CRL210716C003900002021-06-11 3:12PM EDT390.001.230.301.250.00-32227.01%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210716P002700002021-05-24 2:12PM EDT270.001.200.004.800.00--371.34%
CRL210716P002800002021-06-04 9:58AM EDT280.001.020.001.500.00-1456.82%
CRL210716P002900002021-06-10 11:51AM EDT290.001.350.001.500.00-11949.95%
CRL210716P003000002021-06-11 3:05PM EDT300.001.000.051.000.00-14039.23%
CRL210716P003100002021-06-17 9:58AM EDT310.000.900.454.800.00-11552.64%
CRL210716P003200002021-06-16 2:27PM EDT320.001.750.602.200.00-4111533.36%
CRL210716P003300002021-06-18 1:30PM EDT330.002.952.404.70+0.60+25.53%916235.32%
CRL210716P003400002021-06-18 3:58PM EDT340.005.004.905.50+1.02+25.63%5713628.77%
CRL210716P003500002021-06-17 3:28PM EDT350.007.707.009.80+1.01+15.10%45229.74%
CRL210716P003600002021-06-15 12:45PM EDT360.0013.1012.6014.700.00-7828.60%