Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231215C00140000 | 2023-11-08 9:51AM EST | 140.00 | 45.00 | 59.50 | 64.20 | 0.00 | - | - | 1 | 87.40% |
| CRL231215C00160000 | 2023-11-02 8:31AM EST | 160.00 | 16.20 | 39.50 | 44.30 | 0.00 | - | 1 | 6 | 61.23% |
| CRL231215C00165000 | 2023-11-02 8:50AM EST | 165.00 | 13.30 | 34.50 | 39.30 | 0.00 | - | - | 2 | 54.20% |
| CRL231215C00170000 | 2023-11-13 2:09PM EST | 170.00 | 6.70 | 29.50 | 34.30 | 0.00 | - | 4 | 6 | 87.13% |
| CRL231215C00175000 | 2023-12-01 1:04PM EST | 175.00 | 26.80 | 24.50 | 29.30 | +18.40 | +219.05% | 1 | 19 | 76.86% |
| CRL231215C00180000 | 2023-11-22 9:58AM EST | 180.00 | 18.00 | 20.00 | 24.40 | 0.00 | - | 1 | 19 | 67.53% |
| CRL231215C00185000 | 2023-11-20 11:45AM EST | 185.00 | 9.13 | 15.00 | 19.80 | 0.00 | - | 1 | 19 | 60.57% |
| CRL231215C00190000 | 2023-11-21 12:09PM EST | 190.00 | 8.30 | 10.50 | 13.80 | 0.00 | - | 7 | 223 | 41.28% |
| CRL231215C00195000 | 2023-11-22 12:07PM EST | 195.00 | 7.20 | 7.60 | 10.20 | 0.00 | - | 3 | 11 | 40.70% |
| CRL231215C00200000 | 2023-12-01 12:22PM EST | 200.00 | 4.50 | 5.20 | 5.80 | +0.80 | +21.62% | 333 | 230 | 31.32% |
| CRL231215C00210000 | 2023-11-28 9:45AM EST | 210.00 | 0.50 | 1.30 | 4.60 | 0.00 | - | 1 | 296 | 50.32% |
| CRL231215C00220000 | 2023-10-26 2:14PM EST | 220.00 | 0.43 | 0.10 | 0.40 | 0.00 | - | - | 0 | 30.37% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL231215P00120000 | 2023-11-16 11:47AM EST | 120.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 1 | 120.12% |
| CRL231215P00125000 | 2023-11-07 11:20AM EST | 125.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.00% |
| CRL231215P00140000 | 2023-11-13 3:25PM EST | 140.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 78.52% |
| CRL231215P00145000 | 2023-11-10 1:50PM EST | 145.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 95.61% |
| CRL231215P00150000 | 2023-11-09 10:02AM EST | 150.00 | 0.82 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 67.48% |
| CRL231215P00155000 | 2023-11-27 2:26PM EST | 155.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 7 | 78.32% |
| CRL231215P00160000 | 2023-11-16 11:47AM EST | 160.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 56.06% |
| CRL231215P00165000 | 2023-11-17 2:44PM EST | 165.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 53.42% |
| CRL231215P00170000 | 2023-11-20 10:52AM EST | 170.00 | 0.70 | 0.00 | 3.40 | 0.00 | - | 1 | 65 | 75.81% |
| CRL231215P00175000 | 2023-11-27 11:57AM EST | 175.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 72 | 45.61% |
| CRL231215P00180000 | 2023-12-01 12:16PM EST | 180.00 | 0.40 | 0.20 | 5.00 | -0.30 | -42.86% | 1 | 110 | 66.37% |
| CRL231215P00185000 | 2023-11-27 3:02PM EST | 185.00 | 1.45 | 0.00 | 1.15 | 0.00 | - | 45 | 100 | 41.38% |
| CRL231215P00190000 | 2023-11-30 11:03AM EST | 190.00 | 1.80 | 0.35 | 2.10 | 0.00 | - | 1 | 11 | 41.13% |
| CRL231215P00195000 | 2023-12-01 10:37AM EST | 195.00 | 3.40 | 1.85 | 2.15 | +0.30 | +9.68% | 1 | 5 | 30.75% |
© 2023 Yahoo. All rights reserved.