Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
440.45+3.26 (+0.75%)
At close: 4:00PM EDT
440.45 0.00 (0.00%)
After hours: 05:18PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210917C002100002021-09-17 10:28AM EDT210.00225.00228.90233.00+38.80+20.84%100644.14%
CRL210917C003200002021-08-25 5:28PM EDT320.0060.30119.50123.000.00--0329.00%
CRL210917C003400002021-09-17 12:45PM EDT340.0099.9299.20103.00+52.02+108.60%10265.23%
CRL210917C003500002021-08-25 5:28PM EDT350.0061.1089.6092.900.00--0249.02%
CRL210917C003700002021-08-27 10:48AM EDT370.0069.6068.7073.00-3.25-4.46%12174.61%
CRL210917C003800002021-09-10 10:15AM EDT380.0057.2059.6062.00-7.60-11.73%12148.34%
CRL210917C003900002021-09-08 3:40PM EDT390.0054.5049.4052.200.00-14126.07%
CRL210917C004000002021-09-08 3:32PM EDT400.0039.5039.5041.90-5.50-12.22%1697.85%
CRL210917C004100002021-08-30 3:42PM EDT410.0036.5529.5031.800.00-101973.54%
CRL210917C004200002021-09-17 2:53PM EDT420.0022.0119.9022.10+3.96+21.94%25928465.28%
CRL210917C004300002021-09-17 3:26PM EDT430.0010.659.7011.70+2.21+26.18%2235752.34%
CRL210917C004400002021-09-16 3:33PM EDT440.001.860.302.65+0.90+93.75%176526.31%
CRL210917C004500002021-09-16 2:30PM EDT450.000.190.004.80-0.73-79.35%115064.60%
CRL210917C004600002021-09-16 10:21AM EDT460.000.250.002.65-0.27-51.92%102777.44%
CRL210917C004700002021-09-16 2:42PM EDT470.000.100.004.800.00-2426123.00%
CRL210917C004800002021-09-17 11:57AM EDT480.000.050.001.00-0.20-80.00%52499.80%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210917P003300002021-08-25 5:28PM EDT330.003.700.004.800.00--0377.44%
CRL210917P003400002021-08-25 5:28PM EDT340.004.400.004.800.00-20345.95%
CRL210917P003500002021-08-17 2:32PM EDT350.000.770.004.800.00-10315.04%
CRL210917P003600002021-08-27 2:07PM EDT360.002.800.004.800.00-16284.57%
CRL210917P003700002021-08-23 9:30AM EDT370.000.600.004.800.00-110254.49%
CRL210917P003800002021-08-27 9:44AM EDT380.000.800.000.300.00-2119130.27%
CRL210917P003900002021-09-01 2:44PM EDT390.001.060.004.800.00-113194.73%
CRL210917P004000002021-09-09 12:15PM EDT400.000.050.001.050.00-10159112.40%
CRL210917P004100002021-09-13 2:26PM EDT410.001.000.004.300.00-2135129.49%
CRL210917P004200002021-09-17 3:40PM EDT420.000.060.000.10-0.17-73.91%5011946.48%
CRL210917P004300002021-09-17 3:40PM EDT430.000.110.000.45-0.64-85.33%5222537.35%
CRL210917P004400002021-09-17 12:33PM EDT440.001.020.004.20-4.18-80.38%519648.10%
CRL210917P004500002021-09-09 9:50AM EDT450.0025.507.5010.500.00-21643.65%