Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
242.92+1.84 (+0.76%)
At close: 01:00PM EST
242.92 0.00 (0.00%)
After hours: 01:15PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL221216C002000002022-10-21 9:54AM EST200.0012.3042.0045.900.00-2256.71%
CRL221216C002100002022-10-28 10:13AM EST210.0014.8033.3036.000.00-2052.39%
CRL221216C002200002022-11-09 2:32PM EST220.0013.8423.4027.200.00-2056.74%
CRL221216C002300002022-11-21 11:51AM EST230.0018.2315.2019.300.00-5051.86%
CRL221216C002400002022-11-22 9:30AM EST240.0012.2010.1010.900.00-1040.55%
CRL221216C002500002022-11-23 3:56PM EST250.004.755.105.900.00-3038.18%
CRL221216C002600002022-11-21 11:08AM EST260.004.411.854.300.00-2044.71%
CRL221216C002700002022-11-22 1:39PM EST270.001.250.302.900.00-5048.23%
CRL221216C003000002022-11-17 10:19AM EST300.000.500.004.800.00-1071.23%
CRL221216C003100002022-11-04 1:46PM EST310.000.200.004.800.00-200078.76%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL221216P001000002022-10-25 9:15AM EST100.000.300.000.500.00--42163.87%
CRL221216P001600002022-10-24 8:43AM EST160.002.400.000.000.00--425.00%
CRL221216P001700002022-11-02 9:03AM EST170.001.300.004.800.00-400112.96%
CRL221216P001800002022-11-17 10:52AM EST180.001.130.004.800.00--098.61%
CRL221216P001900002022-11-17 10:50AM EST190.002.000.504.800.00-1087.26%
CRL221216P001950002022-11-02 1:47PM EST195.003.800.004.800.00--078.00%
CRL221216P002000002022-11-23 9:45AM EST200.000.850.501.800.00-2058.28%
CRL221216P002100002022-11-25 9:42AM EST210.001.100.302.75-1.07-49.31%1050.49%
CRL221216P002200002022-11-23 3:56PM EST220.002.240.703.700.00-1053.26%
CRL221216P002300002022-11-25 10:47AM EST230.004.852.155.50-1.15-19.17%1047.53%
CRL221216P002400002022-11-25 10:47AM EST240.008.356.108.10-0.95-10.22%1041.09%
CRL221216P002500002022-11-25 10:57AM EST250.0013.8011.1013.50-2.00-12.66%1040.49%
CRL221216P002600002022-11-25 10:57AM EST260.0021.5517.0020.80+6.15+39.94%1041.72%