Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL211217C00180000 | 2021-10-26 2:35PM EST | 180.00 | 249.36 | 193.50 | 196.90 | 0.00 | - | 7 | 1 | 382.97% |
| CRL211217C00190000 | 2021-11-10 6:46AM EST | 190.00 | 196.00 | 268.10 | 271.40 | 0.00 | - | 1 | 7 | 962.45% |
| CRL211217C00200000 | 2021-11-10 6:46AM EST | 200.00 | 94.00 | 258.20 | 261.10 | 0.00 | - | 1 | 1 | 905.64% |
| CRL211217C00220000 | 2021-11-10 6:46AM EST | 220.00 | 68.30 | 238.30 | 241.30 | 0.00 | - | 8 | 10 | 808.96% |
| CRL211217C00230000 | 2021-11-10 6:46AM EST | 230.00 | 141.58 | 227.10 | 231.50 | 0.00 | - | - | 1 | 762.60% |
| CRL211217C00240000 | 2021-11-10 6:46AM EST | 240.00 | 144.20 | 217.70 | 221.00 | 0.00 | - | 1 | 1 | 722.73% |
| CRL211217C00270000 | 2021-11-10 6:46AM EST | 270.00 | 185.30 | 149.90 | 152.90 | 0.00 | - | 1 | 11 | 430.48% |
| CRL211217C00280000 | 2021-11-10 6:46AM EST | 280.00 | 93.75 | 178.90 | 181.60 | 0.00 | - | 1 | 8 | 588.46% |
| CRL211217C00290000 | 2021-11-10 6:46AM EST | 290.00 | 34.10 | 169.00 | 171.90 | 0.00 | - | - | 0 | 558.72% |
| CRL211217C00300000 | 2021-11-05 9:24AM EST | 300.00 | 78.00 | 56.00 | 59.60 | 0.00 | - | 1 | 29 | 70.65% |
| CRL211217C00310000 | 2021-11-10 6:46AM EST | 310.00 | 78.10 | 149.80 | 152.30 | 0.00 | - | 1 | 15 | 503.56% |
| CRL211217C00320000 | 2021-11-05 8:34AM EST | 320.00 | 54.22 | 36.50 | 40.70 | 0.00 | - | 1 | 552 | 57.70% |
| CRL211217C00330000 | 2021-11-10 6:46AM EST | 330.00 | 38.70 | 130.10 | 133.20 | 0.00 | - | 1 | 1 | 451.95% |
| CRL211217C00340000 | 2021-12-03 3:56PM EST | 340.00 | 22.50 | 19.80 | 23.20 | -81.10 | -78.28% | 3 | 6 | 46.48% |
| CRL211217C00350000 | 2021-11-09 1:57PM EST | 350.00 | 36.68 | 13.20 | 16.00 | 0.00 | - | 5 | 61 | 43.25% |
| CRL211217C00360000 | 2021-12-02 1:00PM EST | 360.00 | 13.60 | 7.70 | 11.10 | 0.00 | - | 1 | 39 | 44.14% |
| CRL211217C00370000 | 2021-12-02 11:31AM EST | 370.00 | 8.70 | 5.30 | 6.70 | 0.00 | - | 10 | 29 | 42.13% |
| CRL211217C00380000 | 2021-12-03 10:37AM EST | 380.00 | 4.00 | 1.45 | 4.80 | -1.39 | -25.79% | 2 | 96 | 45.59% |
| CRL211217C00390000 | 2021-12-03 1:15PM EST | 390.00 | 2.46 | 0.35 | 2.50 | -0.64 | -20.65% | 5 | 86 | 43.36% |
| CRL211217C00400000 | 2021-12-03 1:15PM EST | 400.00 | 1.81 | 0.00 | 3.70 | +0.06 | +3.43% | 4 | 449 | 58.39% |
| CRL211217C00410000 | 2021-11-29 9:58AM EST | 410.00 | 2.28 | 0.40 | 2.50 | 0.00 | - | 1 | 489 | 50.75% |
| CRL211217C00420000 | 2021-12-01 2:06PM EST | 420.00 | 0.67 | 0.25 | 4.80 | 0.00 | - | 10 | 39 | 65.93% |
| CRL211217C00430000 | 2021-12-02 9:53AM EST | 430.00 | 0.85 | 0.10 | 2.45 | 0.00 | - | 1 | 14 | 61.52% |
| CRL211217C00440000 | 2021-12-02 9:53AM EST | 440.00 | 0.75 | 0.20 | 1.45 | 0.00 | - | 1 | 21 | 61.62% |
| CRL211217C00450000 | 2021-11-22 11:11AM EST | 450.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 83.92% |
| CRL211217C00460000 | 2021-11-05 11:41AM EST | 460.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 2 | 68 | 89.70% |
| CRL211217C00470000 | 2021-12-03 11:57AM EST | 470.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 341 | 52.54% |
| CRL211217C00480000 | 2021-11-03 2:17PM EST | 480.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 100.61% |
| CRL211217C00490000 | 2021-11-10 6:46AM EST | 490.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.79% |
| CRL211217C00500000 | 2021-11-02 1:46PM EST | 500.00 | 1.82 | 0.00 | 1.85 | 0.00 | - | 2 | 27 | 92.04% |
| CRL211217C00520000 | 2021-11-10 6:46AM EST | 520.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 78 | 78 | 97.17% |
| CRL211217C00540000 | 2021-11-02 2:59PM EST | 540.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 90.04% |
| CRL211217C00560000 | 2021-11-10 6:46AM EST | 560.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 112.50% |
| CRL211217C00580000 | 2021-11-10 6:46AM EST | 580.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 146.00% |
| CRL211217C00620000 | 2021-11-10 6:46AM EST | 620.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 7 | 10 | 161.06% |
| CRL211217C00640000 | 2021-11-10 6:46AM EST | 640.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 167.46% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL211217P00135000 | 2021-10-25 2:10PM EST | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 296.68% |
| CRL211217P00155000 | 2021-11-10 6:46AM EST | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 8 | 258.50% |
| CRL211217P00165000 | 2021-11-10 6:46AM EST | 165.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 241.26% |
| CRL211217P00195000 | 2021-11-10 6:46AM EST | 195.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | - | 6 | 195.21% |
| CRL211217P00200000 | 2021-11-10 6:46AM EST | 200.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 188.21% |
| CRL211217P00210000 | 2021-11-03 9:02AM EST | 210.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 184 | 185 | 103.52% |
| CRL211217P00220000 | 2021-10-18 8:31AM EST | 220.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 14 | 2 | 161.77% |
| CRL211217P00230000 | 2021-11-10 6:46AM EST | 230.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 149.32% |
| CRL211217P00250000 | 2021-12-03 10:47AM EST | 250.00 | 1.70 | 0.00 | 4.80 | +1.00 | +142.86% | 2 | 5 | 125.78% |
| CRL211217P00260000 | 2021-11-10 6:46AM EST | 260.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 114.55% |
| CRL211217P00270000 | 2021-11-10 6:46AM EST | 270.00 | 7.40 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 103.10% |
| CRL211217P00280000 | 2021-11-11 10:19AM EST | 280.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 92.97% |
| CRL211217P00290000 | 2021-11-16 2:35PM EST | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 82.52% |
| CRL211217P00300000 | 2021-11-24 3:44PM EST | 300.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 5 | 11 | 55.76% |
| CRL211217P00310000 | 2021-11-10 6:46AM EST | 310.00 | 1.64 | 1.50 | 3.80 | 0.00 | - | 1 | 3 | 63.87% |
| CRL211217P00320000 | 2021-12-01 3:32PM EST | 320.00 | 0.75 | 1.10 | 4.90 | 0.00 | - | 5 | 392 | 55.73% |
| CRL211217P00330000 | 2021-11-26 12:53PM EST | 330.00 | 1.42 | 2.45 | 4.90 | 0.00 | - | 1 | 113 | 54.84% |
| CRL211217P00340000 | 2021-11-30 9:30AM EST | 340.00 | 1.70 | 3.80 | 6.90 | 0.00 | - | 5 | 20 | 51.04% |
| CRL211217P00350000 | 2021-12-03 11:38AM EST | 350.00 | 7.77 | 7.30 | 10.10 | +3.27 | +72.67% | 2 | 228 | 48.77% |
| CRL211217P00360000 | 2021-12-03 1:17PM EST | 360.00 | 12.30 | 11.70 | 14.80 | +3.50 | +39.77% | 2 | 90 | 48.01% |
| CRL211217P00370000 | 2021-12-02 11:04AM EST | 370.00 | 15.60 | 17.70 | 20.70 | 0.00 | - | 10 | 128 | 47.39% |
| CRL211217P00380000 | 2021-11-29 12:15PM EST | 380.00 | 11.20 | 24.80 | 28.00 | 0.00 | - | 1 | 87 | 48.12% |
| CRL211217P00390000 | 2021-11-22 10:05AM EST | 390.00 | 19.50 | 32.50 | 36.40 | 0.00 | - | 1 | 23 | 50.29% |
| CRL211217P00400000 | 2021-12-01 9:57AM EST | 400.00 | 36.37 | 42.80 | 45.80 | 0.00 | - | 10 | 86 | 55.46% |
| CRL211217P00410000 | 2021-12-02 10:55AM EST | 410.00 | 48.67 | 52.60 | 55.50 | 0.00 | - | 1 | 41 | 50.59% |
| CRL211217P00420000 | 2021-12-02 10:55AM EST | 420.00 | 58.73 | 62.50 | 65.50 | 0.00 | - | 1 | 3 | 56.54% |
| CRL211217P00430000 | 2021-11-10 3:17PM EST | 430.00 | 44.00 | 72.40 | 75.00 | 0.00 | - | 3 | 4 | 59.38% |
| CRL211217P00440000 | 2021-11-10 6:46AM EST | 440.00 | 26.30 | 28.20 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
| CRL211217P00450000 | 2021-11-10 6:46AM EST | 450.00 | 38.50 | 51.40 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRL211217P00460000 | 2021-11-10 6:46AM EST | 460.00 | 25.70 | 43.20 | 46.30 | 0.00 | - | 1 | 1 | 0.00% |
| CRL211217P00490000 | 2021-11-10 6:46AM EST | 490.00 | 101.10 | 40.80 | 43.40 | 0.00 | - | - | 0 | 0.00% |
| CRL211217P00520000 | 2021-11-10 6:46AM EST | 520.00 | 80.17 | 102.00 | 105.80 | 0.00 | - | - | 1 | 0.00% |
| CRL211217P00540000 | 2021-11-10 6:46AM EST | 540.00 | 97.75 | 121.60 | 125.60 | 0.00 | - | - | 1 | 0.00% |
