Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL220617C00240000 | 2022-05-20 3:50PM EDT | 240.00 | 8.40 | 6.70 | 8.40 | -9.90 | -54.10% | 31 | 13 | 44.89% |
| CRL220617C00250000 | 2022-05-12 10:49AM EDT | 250.00 | 5.72 | 3.20 | 7.40 | 0.00 | - | 31 | 33 | 54.27% |
| CRL220617C00260000 | 2022-05-19 12:09PM EDT | 260.00 | 3.90 | 1.35 | 5.00 | 0.00 | - | 20 | 72 | 54.61% |
| CRL220617C00270000 | 2022-05-20 2:59PM EDT | 270.00 | 1.15 | 0.05 | 3.60 | -0.60 | -34.29% | 220 | 173 | 56.65% |
| CRL220617C00280000 | 2022-05-04 11:34AM EDT | 280.00 | 3.49 | 0.05 | 2.10 | 0.00 | - | - | 1 | 54.96% |
| CRL220617C00290000 | 2022-04-29 12:02PM EDT | 290.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 94 | 29 | 64.33% |
| CRL220617C00300000 | 2022-05-05 11:53AM EDT | 300.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 103 | 71.06% |
| CRL220617C00320000 | 2022-04-21 3:08PM EDT | 320.00 | 8.20 | 0.00 | 4.80 | 0.00 | - | - | 36 | 83.37% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL220617P00190000 | 2022-05-18 2:22PM EDT | 190.00 | 2.08 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 56.86% |
| CRL220617P00210000 | 2022-05-18 12:57PM EDT | 210.00 | 5.42 | 2.40 | 5.30 | 0.00 | - | 1 | 13 | 56.36% |
| CRL220617P00220000 | 2022-05-18 12:57PM EDT | 220.00 | 8.27 | 5.20 | 8.90 | 0.00 | - | 1 | 7 | 57.43% |
| CRL220617P00230000 | 2022-05-18 3:19PM EDT | 230.00 | 14.32 | 8.60 | 12.90 | 0.00 | - | 1 | 3 | 55.54% |
| CRL220617P00240000 | 2022-05-09 2:25PM EDT | 240.00 | 21.54 | 13.80 | 17.90 | 0.00 | - | 1 | 1 | 53.33% |
| CRL220617P00260000 | 2022-05-19 12:53PM EDT | 260.00 | 30.50 | 28.00 | 32.00 | 0.00 | - | 2 | 23 | 52.87% |
| CRL220617P00280000 | 2022-04-25 9:36AM EDT | 280.00 | 48.36 | 46.40 | 50.00 | 0.00 | - | 1 | 1 | 58.81% |
| CRL220617P00290000 | 2022-04-21 10:07AM EDT | 290.00 | 14.80 | 55.60 | 59.90 | 0.00 | - | - | 2 | 65.39% |
| CRL220617P00370000 | 2022-05-04 9:31AM EDT | 370.00 | 110.00 | 132.50 | 137.00 | 0.00 | - | - | 0 | 0.00% |
| CRL220617P00380000 | 2022-05-04 9:34AM EDT | 380.00 | 123.50 | 145.50 | 149.50 | 0.00 | - | - | 0 | 72.56% |
| CRL220617P00410000 | 2022-05-04 9:34AM EDT | 410.00 | 153.50 | 175.50 | 179.50 | 0.00 | - | - | 0 | 82.03% |
© 2022 Yahoo. All rights reserved.
