Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250117C00180000 | 2024-04-23 10:17AM EDT | 180.00 | 73.30 | 64.50 | 68.90 | 0.00 | - | - | 1 | 52.56% |
| CRL250117C00210000 | 2024-04-29 12:05PM EDT | 210.00 | 45.19 | 43.10 | 46.80 | 0.00 | - | 1 | 2 | 45.64% |
| CRL250117C00240000 | 2024-04-24 3:01PM EDT | 240.00 | 29.50 | 26.00 | 29.00 | -3.20 | -9.79% | 1 | 6 | 40.61% |
| CRL250117C00250000 | 2024-04-18 11:13AM EDT | 250.00 | 23.18 | 21.60 | 24.20 | 0.00 | - | 1 | 7 | 39.31% |
| CRL250117C00270000 | 2024-04-10 10:28AM EDT | 270.00 | 24.73 | 14.00 | 16.90 | 0.00 | - | 1 | 1 | 37.92% |
| CRL250117C00280000 | 2024-03-22 12:32PM EDT | 280.00 | 31.60 | 10.40 | 13.50 | 0.00 | - | 9 | 12 | 36.68% |
| CRL250117C00290000 | 2024-04-23 10:25AM EDT | 290.00 | 12.50 | 8.70 | 10.80 | 0.00 | - | 1 | 7 | 35.82% |
| CRL250117C00300000 | 2024-03-15 11:59AM EDT | 300.00 | 20.40 | 10.70 | 14.10 | 0.00 | - | 53 | 51 | 43.50% |
| CRL250117C00310000 | 2024-04-15 10:28AM EDT | 310.00 | 9.10 | 3.80 | 7.40 | 0.00 | - | 1 | 11 | 35.60% |
| CRL250117C00320000 | 2024-03-04 12:46PM EDT | 320.00 | 15.00 | 10.60 | 14.90 | 0.00 | - | 2 | 2 | 49.93% |
| CRL250117C00330000 | 2024-03-04 12:47PM EDT | 330.00 | 12.60 | 9.60 | 11.90 | 0.00 | - | 2 | 2 | 47.74% |
| CRL250117C00340000 | 2024-03-04 12:48PM EDT | 340.00 | 10.60 | 6.50 | 10.80 | 0.00 | - | 2 | 2 | 48.17% |
| CRL250117C00370000 | 2024-04-29 9:30AM EDT | 370.00 | 1.50 | 0.25 | 4.30 | 0.00 | - | 1 | 4 | 41.10% |
| CRL250117C00400000 | 2024-04-24 9:30AM EDT | 400.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL250117P00170000 | 2024-04-25 2:04PM EDT | 170.00 | 5.20 | 2.70 | 5.90 | 0.00 | - | - | 5 | 39.32% |
| CRL250117P00185000 | 2024-04-15 3:23PM EDT | 185.00 | 8.15 | 6.10 | 9.20 | 0.00 | - | 7 | 7 | 38.36% |
| CRL250117P00190000 | 2024-04-15 3:23PM EDT | 190.00 | 9.15 | 7.50 | 9.50 | 0.00 | - | 7 | 12 | 36.21% |
| CRL250117P00200000 | 2024-04-10 9:30AM EDT | 200.00 | 7.90 | 9.90 | 12.90 | 0.00 | - | - | 9 | 36.36% |
| CRL250117P00210000 | 2024-04-02 9:30AM EDT | 210.00 | 8.20 | 11.00 | 15.90 | 0.00 | - | 1 | 4 | 35.01% |
| CRL250117P00220000 | 2024-03-06 4:49PM EDT | 220.00 | 11.50 | 11.60 | 14.10 | 0.00 | - | 2 | 2 | 26.48% |
| CRL250117P00240000 | 2024-04-19 1:36PM EDT | 240.00 | 29.50 | 24.30 | 27.80 | 0.00 | - | 1 | 151 | 30.77% |
| CRL250117P00250000 | 2024-03-08 12:16PM EDT | 250.00 | 18.60 | 22.20 | 25.10 | 0.00 | - | 2 | 2 | 19.06% |
| CRL250117P00260000 | 2024-03-12 11:37AM EDT | 260.00 | 23.20 | 29.60 | 31.80 | 0.00 | - | 2 | 104 | 18.07% |
| CRL250117P00270000 | 2024-03-14 2:56PM EDT | 270.00 | 32.60 | 38.60 | 42.90 | 0.00 | - | 10 | 270 | 23.04% |
| CRL250117P00280000 | 2024-03-15 11:57AM EDT | 280.00 | 37.40 | 45.20 | 49.30 | 0.00 | - | 3 | 7 | 19.39% |
© 2024 Yahoo. All rights reserved.