UK markets open in 4 hours 6 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.50 -4.40 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,929.62 -3,165.16 (-6.19%)
Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816C00175000 | 2024-04-18 9:38AM EDT | 175.00 | 58.60 | 56.60 | 61.00 | 0.00 | - | - | 1 | 50.71% |
| CRL240816C00185000 | 2024-03-11 9:58AM EDT | 185.00 | 84.20 | 68.80 | 73.00 | 0.00 | - | 1 | 1 | 103.14% |
| CRL240816C00195000 | 2024-02-16 10:54AM EDT | 195.00 | 60.45 | 69.50 | 74.40 | 0.00 | - | 1 | 1 | 117.94% |
| CRL240816C00200000 | 2024-04-24 12:17PM EDT | 200.00 | 46.10 | 36.80 | 40.00 | 0.00 | - | 1 | 2 | 48.76% |
| CRL240816C00210000 | 2024-02-23 3:48PM EDT | 210.00 | 52.28 | 68.00 | 72.90 | 0.00 | - | 1 | 2 | 129.68% |
| CRL240816C00220000 | 2024-04-11 11:04AM EDT | 220.00 | 40.00 | 22.30 | 25.80 | 0.00 | - | 1 | 2 | 43.19% |
| CRL240816C00230000 | 2024-04-15 10:09AM EDT | 230.00 | 28.00 | 17.90 | 18.90 | 0.00 | - | 10 | 10 | 39.01% |
| CRL240816C00240000 | 2024-04-23 12:06PM EDT | 240.00 | 21.70 | 13.60 | 14.20 | 0.00 | - | 3 | 7 | 37.80% |
| CRL240816C00250000 | 2024-04-24 3:56PM EDT | 250.00 | 14.75 | 9.80 | 10.50 | 0.00 | - | 2 | 19 | 37.02% |
| CRL240816C00260000 | 2024-04-23 9:55AM EDT | 260.00 | 10.80 | 6.60 | 9.10 | 0.00 | - | 20 | 23 | 39.84% |
| CRL240816C00270000 | 2024-04-18 10:35AM EDT | 270.00 | 6.45 | 4.60 | 5.60 | 0.00 | - | 2 | 10 | 36.46% |
| CRL240816C00280000 | 2024-04-02 12:57PM EDT | 280.00 | 14.79 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 35.65% |
| CRL240816C00290000 | 2024-04-23 3:54PM EDT | 290.00 | 4.20 | 0.95 | 2.60 | 0.00 | - | 1 | 8 | 35.29% |
| CRL240816C00300000 | 2024-04-04 11:52AM EDT | 300.00 | 7.37 | 1.30 | 2.60 | 0.00 | - | 3 | 3 | 38.72% |
| CRL240816C00310000 | 2024-04-29 3:29PM EDT | 310.00 | 1.25 | 0.75 | 2.05 | -0.25 | -16.67% | 1 | 3 | 39.51% |
| CRL240816C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRL240816C00330000 | 2024-04-11 9:30AM EDT | 330.00 | 1.85 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 48.13% |
| CRL240816C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 1.55 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 53.56% |
| CRL240816C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRL240816C00380000 | 2024-04-29 3:29PM EDT | 380.00 | 0.85 | 0.55 | 2.00 | 0.00 | - | 2 | 3 | 52.49% |
| CRL240816C00390000 | 2024-04-29 3:30PM EDT | 390.00 | 0.70 | 0.50 | 4.80 | 0.00 | - | 38 | 95 | 63.13% |
| CRL240816C00400000 | 2024-04-25 11:09AM EDT | 400.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 88 | 223 | 49.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816P00150000 | 2024-01-09 4:52PM EDT | 150.00 | 3.00 | 1.50 | 3.10 | 0.00 | - | - | 2 | 57.28% |
| CRL240816P00160000 | 2024-04-22 9:48AM EDT | 160.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | - | 2 | 59.28% |
| CRL240816P00165000 | 2024-03-22 9:35AM EDT | 165.00 | 0.80 | 0.45 | 4.60 | 0.00 | - | 2 | 5 | 57.57% |
| CRL240816P00170000 | 2024-03-11 9:30AM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| CRL240816P00175000 | 2024-01-10 12:07PM EDT | 175.00 | 8.05 | 3.00 | 6.70 | 0.00 | - | - | 1 | 50.92% |
| CRL240816P00180000 | 2024-02-15 11:29AM EDT | 180.00 | 3.58 | 0.25 | 3.90 | 0.00 | - | 1 | 2 | 43.68% |
| CRL240816P00185000 | 2024-02-26 11:25AM EDT | 185.00 | 3.77 | 0.50 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CRL240816P00190000 | 2024-01-29 12:11PM EDT | 190.00 | 8.60 | 1.85 | 3.80 | 0.00 | - | 18 | 11 | 36.33% |
| CRL240816P00195000 | 2024-04-30 2:55PM EDT | 195.00 | 4.89 | 4.40 | 5.40 | -0.81 | -14.21% | 2 | 3 | 37.87% |
| CRL240816P00200000 | 2024-04-26 3:47PM EDT | 200.00 | 6.00 | 4.10 | 6.20 | 0.00 | - | 5 | 11 | 36.39% |
| CRL240816P00210000 | 2024-04-10 10:06AM EDT | 210.00 | 5.08 | 7.90 | 10.30 | 0.00 | - | 1 | 4 | 38.41% |
| CRL240816P00220000 | 2024-04-18 1:40PM EDT | 220.00 | 11.05 | 10.80 | 12.70 | 0.00 | - | 2 | 12 | 34.58% |
| CRL240816P00230000 | 2024-04-15 10:53AM EDT | 230.00 | 16.00 | 15.70 | 16.70 | +2.97 | +22.79% | 2 | 4 | 32.57% |
| CRL240816P00240000 | 2024-04-30 12:58PM EDT | 240.00 | 22.60 | 21.10 | 22.10 | +11.30 | +100.00% | 3 | 5 | 31.50% |
| CRL240816P00250000 | 2024-04-23 12:06PM EDT | 250.00 | 20.30 | 27.10 | 29.80 | 0.00 | - | 3 | 4 | 33.39% |
| CRL240816P00260000 | 2024-04-02 12:37PM EDT | 260.00 | 18.90 | 33.50 | 36.60 | 0.00 | - | 6 | 10 | 31.62% |
| CRL240816P00270000 | 2024-03-28 12:36PM EDT | 270.00 | 18.20 | 41.10 | 45.30 | 0.00 | - | 10 | 12 | 32.94% |
| CRL240816P00290000 | 2024-01-09 3:20PM EDT | 290.00 | 76.40 | 69.20 | 74.00 | 0.00 | - | - | 0 | 57.98% |
| CRL240816P00320000 | 2024-03-14 9:30AM EDT | 320.00 | 59.26 | 76.50 | 81.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.