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
After hours: 05:18PM EDT
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210917C00210000 | 2021-09-17 10:28AM EDT | 210.00 | 225.00 | 228.90 | 233.00 | +38.80 | +20.84% | 10 | 0 | 644.14% |
| CRL210917C00320000 | 2021-08-25 5:28PM EDT | 320.00 | 60.30 | 119.50 | 123.00 | 0.00 | - | - | 0 | 329.00% |
| CRL210917C00340000 | 2021-09-17 12:45PM EDT | 340.00 | 99.92 | 99.20 | 103.00 | +52.02 | +108.60% | 1 | 0 | 265.23% |
| CRL210917C00350000 | 2021-08-25 5:28PM EDT | 350.00 | 61.10 | 89.60 | 92.90 | 0.00 | - | - | 0 | 249.02% |
| CRL210917C00370000 | 2021-08-27 10:48AM EDT | 370.00 | 69.60 | 68.70 | 73.00 | -3.25 | -4.46% | 1 | 2 | 174.61% |
| CRL210917C00380000 | 2021-09-10 10:15AM EDT | 380.00 | 57.20 | 59.60 | 62.00 | -7.60 | -11.73% | 1 | 2 | 148.34% |
| CRL210917C00390000 | 2021-09-08 3:40PM EDT | 390.00 | 54.50 | 49.40 | 52.20 | 0.00 | - | 1 | 4 | 126.07% |
| CRL210917C00400000 | 2021-09-08 3:32PM EDT | 400.00 | 39.50 | 39.50 | 41.90 | -5.50 | -12.22% | 1 | 6 | 97.85% |
| CRL210917C00410000 | 2021-08-30 3:42PM EDT | 410.00 | 36.55 | 29.50 | 31.80 | 0.00 | - | 10 | 19 | 73.54% |
| CRL210917C00420000 | 2021-09-17 2:53PM EDT | 420.00 | 22.01 | 19.90 | 22.10 | +3.96 | +21.94% | 259 | 284 | 65.28% |
| CRL210917C00430000 | 2021-09-17 3:26PM EDT | 430.00 | 10.65 | 9.70 | 11.70 | +2.21 | +26.18% | 22 | 357 | 52.34% |
| CRL210917C00440000 | 2021-09-16 3:33PM EDT | 440.00 | 1.86 | 0.30 | 2.65 | +0.90 | +93.75% | 17 | 65 | 26.31% |
| CRL210917C00450000 | 2021-09-16 2:30PM EDT | 450.00 | 0.19 | 0.00 | 4.80 | -0.73 | -79.35% | 1 | 150 | 64.60% |
| CRL210917C00460000 | 2021-09-16 10:21AM EDT | 460.00 | 0.25 | 0.00 | 2.65 | -0.27 | -51.92% | 10 | 27 | 77.44% |
| CRL210917C00470000 | 2021-09-16 2:42PM EDT | 470.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 24 | 26 | 123.00% |
| CRL210917C00480000 | 2021-09-17 11:57AM EDT | 480.00 | 0.05 | 0.00 | 1.00 | -0.20 | -80.00% | 5 | 24 | 99.80% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210917P00330000 | 2021-08-25 5:28PM EDT | 330.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 377.44% |
| CRL210917P00340000 | 2021-08-25 5:28PM EDT | 340.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 345.95% |
| CRL210917P00350000 | 2021-08-17 2:32PM EDT | 350.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 315.04% |
| CRL210917P00360000 | 2021-08-27 2:07PM EDT | 360.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 284.57% |
| CRL210917P00370000 | 2021-08-23 9:30AM EDT | 370.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 254.49% |
| CRL210917P00380000 | 2021-08-27 9:44AM EDT | 380.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 2 | 119 | 130.27% |
| CRL210917P00390000 | 2021-09-01 2:44PM EDT | 390.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 194.73% |
| CRL210917P00400000 | 2021-09-09 12:15PM EDT | 400.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 10 | 159 | 112.40% |
| CRL210917P00410000 | 2021-09-13 2:26PM EDT | 410.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 135 | 129.49% |
| CRL210917P00420000 | 2021-09-17 3:40PM EDT | 420.00 | 0.06 | 0.00 | 0.10 | -0.17 | -73.91% | 50 | 119 | 46.48% |
| CRL210917P00430000 | 2021-09-17 3:40PM EDT | 430.00 | 0.11 | 0.00 | 0.45 | -0.64 | -85.33% | 52 | 225 | 37.35% |
| CRL210917P00440000 | 2021-09-17 12:33PM EDT | 440.00 | 1.02 | 0.00 | 4.20 | -4.18 | -80.38% | 5 | 196 | 48.10% |
| CRL210917P00450000 | 2021-09-09 9:50AM EDT | 450.00 | 25.50 | 7.50 | 10.50 | 0.00 | - | 2 | 16 | 43.65% |
© 2021 Verizon Media. All rights reserved.
