Canada markets open in 3 hours

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
192.92-0.64 (-0.33%)
At close: 04:00PM EDT
191.28 -1.64 (-0.85%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL230421C001900002023-03-16 9:40AM EDT190.0014.300.000.000.00-700.00%
CRL230421C001950002023-03-17 2:36PM EDT195.008.400.000.000.00-2200.78%
CRL230421C002000002023-03-17 1:02PM EDT200.006.500.000.000.00-1603.13%
CRL230421C002100002023-03-17 2:22PM EDT210.003.200.000.000.00-506.25%
CRL230421C002200002023-03-17 11:08AM EDT220.001.820.000.000.00-2012.50%
CRL230421C002300002023-03-15 3:54PM EDT230.001.600.000.000.00-1012.50%
CRL230421C002400002023-03-16 2:57PM EDT240.001.900.000.000.00-1012.50%
CRL230421C002500002023-03-10 12:41PM EDT250.000.900.000.000.00-200012.50%
CRL230421C002600002023-03-10 3:36PM EDT260.000.450.000.000.00-4025.00%
CRL230421C002700002023-03-06 3:23PM EDT270.000.940.000.000.00-1025.00%
CRL230421C003600002023-02-16 11:27AM EDT360.000.500.004.800.00--1130.18%
CRL230421C003800002023-02-22 1:11PM EDT380.000.090.000.000.00-1050.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL230421P001300002023-03-17 10:34AM EDT130.000.300.000.000.00-20025.00%
CRL230421P001400002023-02-22 11:36AM EDT140.000.400.000.000.00--025.00%
CRL230421P001500002023-03-15 11:32AM EDT150.001.100.000.000.00--012.50%
CRL230421P001550002023-03-16 11:23AM EDT155.002.330.000.000.00--012.50%
CRL230421P001600002023-03-15 12:06PM EDT160.002.450.000.000.00-2012.50%
CRL230421P001650002023-03-15 2:00PM EDT165.002.700.000.000.00--012.50%
CRL230421P001700002023-03-16 3:59PM EDT170.002.850.000.000.00-2012.50%
CRL230421P001750002023-03-15 12:04PM EDT175.005.050.000.000.00-106.25%
CRL230421P001800002023-03-17 11:49AM EDT180.005.750.000.000.00-306.25%
CRL230421P001850002023-03-17 10:07AM EDT185.006.600.000.000.00-103.13%
CRL230421P001900002023-03-17 11:59AM EDT190.009.570.000.000.00-101.56%
CRL230421P001950002023-03-17 11:06AM EDT195.0012.500.000.000.00-200.00%
CRL230421P002000002023-03-16 3:01PM EDT200.0012.360.000.000.00-200.00%
CRL230421P002100002023-03-17 1:32PM EDT210.0020.000.000.000.00-100.00%
CRL230421P002200002023-03-14 1:29PM EDT220.0019.750.000.000.00-100.00%
CRL230421P002300002023-02-23 12:39PM EDT230.0014.500.000.000.00--00.00%