Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 291.50% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 174.93% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 166.85% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 42.50 | 47.20 | 0.00 | - | 2 | 2 | 100.44% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 37.50 | 42.00 | 0.00 | - | 1 | 3 | 88.77% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 287.71% |
| CRL240517C00200000 | 2024-05-09 11:40AM EDT | 200.00 | 30.00 | 27.50 | 32.20 | -5.82 | -16.25% | 6 | 27 | 71.09% |
| CRL240517C00210000 | 2024-05-09 10:55AM EDT | 210.00 | 24.43 | 18.10 | 22.00 | -2.87 | -10.51% | 3 | 11 | 53.96% |
| CRL240517C00220000 | 2024-05-03 12:32PM EDT | 220.00 | 18.50 | 9.70 | 12.20 | 0.00 | - | 1 | 20 | 51.03% |
| CRL240517C00230000 | 2024-05-09 12:53PM EDT | 230.00 | 4.79 | 4.40 | 5.10 | -7.61 | -61.37% | 21 | 31 | 40.55% |
| CRL240517C00240000 | 2024-05-09 12:53PM EDT | 240.00 | 1.40 | 1.20 | 1.65 | -5.60 | -80.00% | 28 | 35 | 38.37% |
| CRL240517C00250000 | 2024-05-08 3:58PM EDT | 250.00 | 3.50 | 0.05 | 2.85 | 0.00 | - | 4 | 507 | 53.39% |
| CRL240517C00260000 | 2024-05-09 12:55PM EDT | 260.00 | 0.30 | 0.15 | 1.05 | -1.73 | -85.22% | 1 | 103 | 54.54% |
| CRL240517C00270000 | 2024-05-08 2:49PM EDT | 270.00 | 0.15 | 0.10 | 4.70 | -0.93 | -86.11% | 5 | 301 | 94.46% |
| CRL240517C00280000 | 2024-05-08 2:49PM EDT | 280.00 | 0.72 | 0.05 | 0.40 | 0.00 | - | 3 | 203 | 65.04% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 87.01% |
| CRL240517C00300000 | 2024-05-08 2:41PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | -0.25 | -83.33% | 2 | 33 | 132.13% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 75.39% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 82.42% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 133.64% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 151.03% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 94.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 279.30% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 264.65% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 208.40% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 253.76% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 139.06% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 181.15% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 212.70% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 136.82% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 187.30% |
| CRL240517P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 56 | 83.59% |
| CRL240517P00165000 | 2024-05-08 12:26PM EDT | 165.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 163.23% |
| CRL240517P00170000 | 2024-05-09 9:34AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 52 | 70.31% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 168.29% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 128.93% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 99.37% |
| CRL240517P00190000 | 2024-05-01 3:51PM EDT | 190.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | 2 | 64 | 108.64% |
| CRL240517P00195000 | 2024-05-09 11:36AM EDT | 195.00 | 0.20 | 0.00 | 0.95 | -1.00 | -83.33% | 89 | 1,075 | 62.79% |
| CRL240517P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.05 | 0.05 | 4.50 | -0.75 | -93.75% | 1 | 225 | 83.64% |
| CRL240517P00210000 | 2024-05-09 11:48AM EDT | 210.00 | 0.61 | 0.30 | 0.75 | -0.83 | -57.64% | 17 | 105 | 43.02% |
| CRL240517P00220000 | 2024-05-09 11:48AM EDT | 220.00 | 1.80 | 1.25 | 1.80 | -1.65 | -47.83% | 17 | 99 | 35.07% |
| CRL240517P00230000 | 2024-05-09 12:22PM EDT | 230.00 | 5.80 | 4.50 | 5.40 | -1.30 | -18.31% | 584 | 1,682 | 32.09% |
| CRL240517P00240000 | 2024-05-09 12:26PM EDT | 240.00 | 12.60 | 10.60 | 13.40 | +0.47 | +3.87% | 4 | 81 | 40.65% |
| CRL240517P00250000 | 2024-05-09 10:20AM EDT | 250.00 | 16.10 | 18.90 | 22.50 | -2.10 | -11.54% | 2 | 53 | 47.58% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 28.30 | 32.50 | 0.00 | - | 5 | 12 | 61.60% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 38.10 | 42.50 | 0.00 | - | 1 | 9 | 74.34% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 96.51% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 114.58% |
© 2024 Yahoo. All rights reserved.