Canada markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
357.38-8.58 (-2.34%)
At close: 04:00PM EST
357.38 0.00 (0.00%)
After hours: 06:03PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL211217C001800002021-10-26 2:35PM EST180.00249.36193.50196.900.00-71382.97%
CRL211217C001900002021-11-10 6:46AM EST190.00196.00268.10271.400.00-17962.45%
CRL211217C002000002021-11-10 6:46AM EST200.0094.00258.20261.100.00-11905.64%
CRL211217C002200002021-11-10 6:46AM EST220.0068.30238.30241.300.00-810808.96%
CRL211217C002300002021-11-10 6:46AM EST230.00141.58227.10231.500.00--1762.60%
CRL211217C002400002021-11-10 6:46AM EST240.00144.20217.70221.000.00-11722.73%
CRL211217C002700002021-11-10 6:46AM EST270.00185.30149.90152.900.00-111430.48%
CRL211217C002800002021-11-10 6:46AM EST280.0093.75178.90181.600.00-18588.46%
CRL211217C002900002021-11-10 6:46AM EST290.0034.10169.00171.900.00--0558.72%
CRL211217C003000002021-11-05 9:24AM EST300.0078.0056.0059.600.00-12970.65%
CRL211217C003100002021-11-10 6:46AM EST310.0078.10149.80152.300.00-115503.56%
CRL211217C003200002021-11-05 8:34AM EST320.0054.2236.5040.700.00-155257.70%
CRL211217C003300002021-11-10 6:46AM EST330.0038.70130.10133.200.00-11451.95%
CRL211217C003400002021-12-03 3:56PM EST340.0022.5019.8023.20-81.10-78.28%3646.48%
CRL211217C003500002021-11-09 1:57PM EST350.0036.6813.2016.000.00-56143.25%
CRL211217C003600002021-12-02 1:00PM EST360.0013.607.7011.100.00-13944.14%
CRL211217C003700002021-12-02 11:31AM EST370.008.705.306.700.00-102942.13%
CRL211217C003800002021-12-03 10:37AM EST380.004.001.454.80-1.39-25.79%29645.59%
CRL211217C003900002021-12-03 1:15PM EST390.002.460.352.50-0.64-20.65%58643.36%
CRL211217C004000002021-12-03 1:15PM EST400.001.810.003.70+0.06+3.43%444958.39%
CRL211217C004100002021-11-29 9:58AM EST410.002.280.402.500.00-148950.75%
CRL211217C004200002021-12-01 2:06PM EST420.000.670.254.800.00-103965.93%
CRL211217C004300002021-12-02 9:53AM EST430.000.850.102.450.00-11461.52%
CRL211217C004400002021-12-02 9:53AM EST440.000.750.201.450.00-12161.62%
CRL211217C004500002021-11-22 11:11AM EST450.000.100.004.800.00-11483.92%
CRL211217C004600002021-11-05 11:41AM EST460.000.290.004.800.00-26889.70%
CRL211217C004700002021-12-03 11:57AM EST470.000.020.000.05-0.03-60.00%434152.54%
CRL211217C004800002021-11-03 2:17PM EST480.000.300.004.800.00-1100100.61%
CRL211217C004900002021-11-10 6:46AM EST490.003.700.004.800.00-12105.79%
CRL211217C005000002021-11-02 1:46PM EST500.001.820.001.850.00-22792.04%
CRL211217C005200002021-11-10 6:46AM EST520.004.800.001.500.00-787897.17%
CRL211217C005400002021-11-02 2:59PM EST540.000.550.000.500.00-1390.04%
CRL211217C005600002021-11-10 6:46AM EST560.002.100.001.500.00-10112.50%
CRL211217C005800002021-11-10 6:46AM EST580.001.800.004.800.00-19146.00%
CRL211217C006200002021-11-10 6:46AM EST620.000.700.004.800.00-710161.06%
CRL211217C006400002021-11-10 6:46AM EST640.000.800.004.700.00-12167.46%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL211217P001350002021-10-25 2:10PM EST135.000.200.004.800.00--1296.68%
CRL211217P001550002021-11-10 6:46AM EST155.000.050.004.800.00-128258.50%
CRL211217P001650002021-11-10 6:46AM EST165.000.830.004.800.00-189241.26%
CRL211217P001950002021-11-10 6:46AM EST195.001.670.004.800.00--6195.21%
CRL211217P002000002021-11-10 6:46AM EST200.002.800.004.800.00-43188.21%
CRL211217P002100002021-11-03 9:02AM EST210.000.200.000.150.00-184185103.52%
CRL211217P002200002021-10-18 8:31AM EST220.000.760.004.800.00-142161.77%
CRL211217P002300002021-11-10 6:46AM EST230.004.100.004.800.00--10149.32%
CRL211217P002500002021-12-03 10:47AM EST250.001.700.004.80+1.00+142.86%25125.78%
CRL211217P002600002021-11-10 6:46AM EST260.005.900.004.800.00-22114.55%
CRL211217P002700002021-11-10 6:46AM EST270.007.400.004.700.00-23103.10%
CRL211217P002800002021-11-11 10:19AM EST280.000.360.004.800.00-101292.97%
CRL211217P002900002021-11-16 2:35PM EST290.000.250.004.800.00-41882.52%
CRL211217P003000002021-11-24 3:44PM EST300.000.200.101.550.00-51155.76%
CRL211217P003100002021-11-10 6:46AM EST310.001.641.503.800.00-1363.87%
CRL211217P003200002021-12-01 3:32PM EST320.000.751.104.900.00-539255.73%
CRL211217P003300002021-11-26 12:53PM EST330.001.422.454.900.00-111354.84%
CRL211217P003400002021-11-30 9:30AM EST340.001.703.806.900.00-52051.04%
CRL211217P003500002021-12-03 11:38AM EST350.007.777.3010.10+3.27+72.67%222848.77%
CRL211217P003600002021-12-03 1:17PM EST360.0012.3011.7014.80+3.50+39.77%29048.01%
CRL211217P003700002021-12-02 11:04AM EST370.0015.6017.7020.700.00-1012847.39%
CRL211217P003800002021-11-29 12:15PM EST380.0011.2024.8028.000.00-18748.12%
CRL211217P003900002021-11-22 10:05AM EST390.0019.5032.5036.400.00-12350.29%
CRL211217P004000002021-12-01 9:57AM EST400.0036.3742.8045.800.00-108655.46%
CRL211217P004100002021-12-02 10:55AM EST410.0048.6752.6055.500.00-14150.59%
CRL211217P004200002021-12-02 10:55AM EST420.0058.7362.5065.500.00-1356.54%
CRL211217P004300002021-11-10 3:17PM EST430.0044.0072.4075.000.00-3459.38%
CRL211217P004400002021-11-10 6:46AM EST440.0026.3028.2029.800.00-110.00%
CRL211217P004500002021-11-10 6:46AM EST450.0038.5051.4054.400.00-110.00%
CRL211217P004600002021-11-10 6:46AM EST460.0025.7043.2046.300.00-110.00%
CRL211217P004900002021-11-10 6:46AM EST490.00101.1040.8043.400.00--00.00%
CRL211217P005200002021-11-10 6:46AM EST520.0080.17102.00105.800.00--10.00%
CRL211217P005400002021-11-10 6:46AM EST540.0097.75121.60125.600.00--10.00%