Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 193.87% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 118.14% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 112.38% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 40.80 | 45.40 | 0.00 | - | 2 | 2 | 55.98% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 36.50 | 40.00 | 0.00 | - | 1 | 3 | 52.08% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 184.81% |
| CRL240517C00200000 | 2023-12-15 2:21PM EDT | 200.00 | 40.50 | 25.30 | 27.30 | 0.00 | - | 2 | 30 | 25.49% |
| CRL240517C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 29.80 | 18.90 | 22.70 | 0.00 | - | 1 | 11 | 55.98% |
| CRL240517C00220000 | 2024-04-23 10:01AM EDT | 220.00 | 23.40 | 13.40 | 14.20 | 0.00 | - | 1 | 19 | 45.63% |
| CRL240517C00230000 | 2024-04-23 12:41PM EDT | 230.00 | 16.40 | 8.20 | 8.60 | 0.00 | - | 1 | 15 | 43.47% |
| CRL240517C00240000 | 2024-04-22 1:16PM EDT | 240.00 | 5.60 | 4.40 | 4.90 | 0.00 | - | 3 | 21 | 42.92% |
| CRL240517C00250000 | 2024-04-25 10:46AM EDT | 250.00 | 2.40 | 2.15 | 2.60 | -4.60 | -65.71% | 1 | 503 | 42.73% |
| CRL240517C00260000 | 2024-04-23 2:30PM EDT | 260.00 | 3.80 | 0.95 | 2.70 | 0.00 | - | 10 | 97 | 53.56% |
| CRL240517C00270000 | 2024-04-24 3:09PM EDT | 270.00 | 1.56 | 0.40 | 2.70 | 0.00 | - | 15 | 201 | 53.42% |
| CRL240517C00280000 | 2024-04-19 3:58PM EDT | 280.00 | 0.33 | 0.50 | 4.30 | 0.00 | - | 200 | 210 | 68.92% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 60.67% |
| CRL240517C00300000 | 2024-04-10 11:40AM EDT | 300.00 | 1.05 | 0.10 | 1.70 | 0.00 | - | 4 | 31 | 67.04% |
| CRL240517C00310000 | 2024-01-04 2:06PM EDT | 310.00 | 1.10 | 0.05 | 1.40 | 0.00 | - | - | 12 | 70.12% |
| CRL240517C00320000 | 2024-04-24 2:13PM EDT | 320.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 97.41% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 84.72% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 95.63% |
| CRL240517C00350000 | 2024-04-15 12:43PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 59.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 173.83% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 164.55% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 129.39% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 157.62% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 86.13% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 112.31% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 131.86% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 84.67% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 115.97% |
| CRL240517P00160000 | 2024-02-15 3:28PM EDT | 160.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 56 | 89.28% |
| CRL240517P00165000 | 2024-02-28 10:54AM EDT | 165.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 100.88% |
| CRL240517P00170000 | 2024-02-14 11:52AM EDT | 170.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | 9 | 52 | 74.80% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 103.86% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 79.35% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 60.94% |
| CRL240517P00190000 | 2024-02-14 1:17PM EDT | 190.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 62 | 53.93% |
| CRL240517P00195000 | 2024-03-13 12:32PM EDT | 195.00 | 0.65 | 0.85 | 1.95 | 0.00 | - | 1 | 1,075 | 54.86% |
| CRL240517P00200000 | 2024-04-19 3:58PM EDT | 200.00 | 1.98 | 0.15 | 4.40 | 0.00 | - | 200 | 229 | 50.88% |
| CRL240517P00210000 | 2024-04-23 2:45PM EDT | 210.00 | 1.68 | 3.10 | 3.70 | 0.00 | - | 5 | 58 | 45.90% |
| CRL240517P00220000 | 2024-04-24 10:09AM EDT | 220.00 | 3.00 | 6.00 | 6.40 | 0.00 | - | 1 | 74 | 42.74% |
| CRL240517P00230000 | 2024-04-24 3:21PM EDT | 230.00 | 6.30 | 10.30 | 10.80 | 0.00 | - | 1 | 1,633 | 40.75% |
| CRL240517P00240000 | 2024-04-24 10:17AM EDT | 240.00 | 8.20 | 16.40 | 17.60 | 0.00 | - | 2 | 80 | 42.35% |
| CRL240517P00250000 | 2024-04-19 1:36PM EDT | 250.00 | 25.43 | 23.00 | 27.00 | 0.00 | - | 1 | 54 | 51.93% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 31.50 | 35.50 | 0.00 | - | 5 | 12 | 53.43% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 41.50 | 45.00 | 0.00 | - | 1 | 9 | 58.84% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 71.19% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 60.50 | 65.20 | 0.00 | - | 6 | 0 | 76.54% |
© 2024 Yahoo. All rights reserved.