Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL221216C00200000 | 2022-10-21 9:54AM EST | 200.00 | 12.30 | 42.00 | 45.90 | 0.00 | - | 2 | 2 | 56.71% |
| CRL221216C00210000 | 2022-10-28 10:13AM EST | 210.00 | 14.80 | 33.30 | 36.00 | 0.00 | - | 2 | 0 | 52.39% |
| CRL221216C00220000 | 2022-11-09 2:32PM EST | 220.00 | 13.84 | 23.40 | 27.20 | 0.00 | - | 2 | 0 | 56.74% |
| CRL221216C00230000 | 2022-11-21 11:51AM EST | 230.00 | 18.23 | 15.20 | 19.30 | 0.00 | - | 5 | 0 | 51.86% |
| CRL221216C00240000 | 2022-11-22 9:30AM EST | 240.00 | 12.20 | 10.10 | 10.90 | 0.00 | - | 1 | 0 | 40.55% |
| CRL221216C00250000 | 2022-11-23 3:56PM EST | 250.00 | 4.75 | 5.10 | 5.90 | 0.00 | - | 3 | 0 | 38.18% |
| CRL221216C00260000 | 2022-11-21 11:08AM EST | 260.00 | 4.41 | 1.85 | 4.30 | 0.00 | - | 2 | 0 | 44.71% |
| CRL221216C00270000 | 2022-11-22 1:39PM EST | 270.00 | 1.25 | 0.30 | 2.90 | 0.00 | - | 5 | 0 | 48.23% |
| CRL221216C00300000 | 2022-11-17 10:19AM EST | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 71.23% |
| CRL221216C00310000 | 2022-11-04 1:46PM EST | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 200 | 0 | 78.76% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL221216P00100000 | 2022-10-25 9:15AM EST | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 42 | 163.87% |
| CRL221216P00160000 | 2022-10-24 8:43AM EST | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| CRL221216P00170000 | 2022-11-02 9:03AM EST | 170.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 40 | 0 | 112.96% |
| CRL221216P00180000 | 2022-11-17 10:52AM EST | 180.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | - | 0 | 98.61% |
| CRL221216P00190000 | 2022-11-17 10:50AM EST | 190.00 | 2.00 | 0.50 | 4.80 | 0.00 | - | 1 | 0 | 87.26% |
| CRL221216P00195000 | 2022-11-02 1:47PM EST | 195.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 0 | 78.00% |
| CRL221216P00200000 | 2022-11-23 9:45AM EST | 200.00 | 0.85 | 0.50 | 1.80 | 0.00 | - | 2 | 0 | 58.28% |
| CRL221216P00210000 | 2022-11-25 9:42AM EST | 210.00 | 1.10 | 0.30 | 2.75 | -1.07 | -49.31% | 1 | 0 | 50.49% |
| CRL221216P00220000 | 2022-11-23 3:56PM EST | 220.00 | 2.24 | 0.70 | 3.70 | 0.00 | - | 1 | 0 | 53.26% |
| CRL221216P00230000 | 2022-11-25 10:47AM EST | 230.00 | 4.85 | 2.15 | 5.50 | -1.15 | -19.17% | 1 | 0 | 47.53% |
| CRL221216P00240000 | 2022-11-25 10:47AM EST | 240.00 | 8.35 | 6.10 | 8.10 | -0.95 | -10.22% | 1 | 0 | 41.09% |
| CRL221216P00250000 | 2022-11-25 10:57AM EST | 250.00 | 13.80 | 11.10 | 13.50 | -2.00 | -12.66% | 1 | 0 | 40.49% |
| CRL221216P00260000 | 2022-11-25 10:57AM EST | 260.00 | 21.55 | 17.00 | 20.80 | +6.15 | +39.94% | 1 | 0 | 41.72% |
© 2022 Yahoo. All rights reserved.
