Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
201.68+4.60 (+2.33%)
At close: 04:00PM EST
202.88 +1.20 (+0.60%)
After hours: 06:55PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL231215C001400002023-11-08 9:51AM EST140.0045.0059.5064.200.00--187.40%
CRL231215C001600002023-11-02 8:31AM EST160.0016.2039.5044.300.00-1661.23%
CRL231215C001650002023-11-02 8:50AM EST165.0013.3034.5039.300.00--254.20%
CRL231215C001700002023-11-13 2:09PM EST170.006.7029.5034.300.00-4687.13%
CRL231215C001750002023-12-01 1:04PM EST175.0026.8024.5029.30+18.40+219.05%11976.86%
CRL231215C001800002023-11-22 9:58AM EST180.0018.0020.0024.400.00-11967.53%
CRL231215C001850002023-11-20 11:45AM EST185.009.1315.0019.800.00-11960.57%
CRL231215C001900002023-11-21 12:09PM EST190.008.3010.5013.800.00-722341.28%
CRL231215C001950002023-11-22 12:07PM EST195.007.207.6010.200.00-31140.70%
CRL231215C002000002023-12-01 12:22PM EST200.004.505.205.80+0.80+21.62%33323031.32%
CRL231215C002100002023-11-28 9:45AM EST210.000.501.304.600.00-129650.32%
CRL231215C002200002023-10-26 2:14PM EST220.000.430.100.400.00--030.37%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL231215P001200002023-11-16 11:47AM EST120.000.110.000.350.00--1120.12%
CRL231215P001250002023-11-07 11:20AM EST125.000.400.000.150.00--1100.00%
CRL231215P001400002023-11-13 3:25PM EST140.000.460.000.150.00-61778.52%
CRL231215P001450002023-11-10 1:50PM EST145.000.700.001.000.00-11095.61%
CRL231215P001500002023-11-09 10:02AM EST150.000.820.000.200.00-2767.48%
CRL231215P001550002023-11-27 2:26PM EST155.000.100.000.950.00-5778.32%
CRL231215P001600002023-11-16 11:47AM EST160.000.550.000.250.00-16256.06%
CRL231215P001650002023-11-17 2:44PM EST165.000.700.000.200.00-13853.42%
CRL231215P001700002023-11-20 10:52AM EST170.000.700.003.400.00-16575.81%
CRL231215P001750002023-11-27 11:57AM EST175.000.350.000.400.00-17245.61%
CRL231215P001800002023-12-01 12:16PM EST180.000.400.205.00-0.30-42.86%111066.37%
CRL231215P001850002023-11-27 3:02PM EST185.001.450.001.150.00-4510041.38%
CRL231215P001900002023-11-30 11:03AM EST190.001.800.352.100.00-11141.13%
CRL231215P001950002023-12-01 10:37AM EST195.003.401.852.15+0.30+9.68%1530.75%