Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230421C00190000 | 2023-03-21 3:28PM EDT | 190.00 | 14.20 | 10.20 | 11.80 | 0.00 | - | 2 | 1 | 47.05% |
| CRL230421C00195000 | 2023-03-24 3:57PM EDT | 195.00 | 8.10 | 7.80 | 8.50 | -0.30 | -3.57% | 1 | 24 | 43.13% |
| CRL230421C00200000 | 2023-03-23 11:06AM EDT | 200.00 | 8.80 | 5.10 | 6.10 | 0.00 | - | 1 | 43 | 41.50% |
| CRL230421C00210000 | 2023-03-24 11:21AM EDT | 210.00 | 2.25 | 2.50 | 2.90 | -1.96 | -46.56% | 1 | 212 | 39.80% |
| CRL230421C00220000 | 2023-03-24 12:34PM EDT | 220.00 | 2.49 | 0.80 | 2.70 | +1.29 | +107.50% | 22 | 34 | 50.34% |
| CRL230421C00230000 | 2023-03-23 2:55PM EDT | 230.00 | 0.25 | 0.30 | 1.50 | 0.00 | - | 260 | 312 | 50.76% |
| CRL230421C00240000 | 2023-03-21 3:40PM EDT | 240.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 349 | 467 | 53.08% |
| CRL230421C00250000 | 2023-03-10 12:41PM EDT | 250.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 200 | 17 | 74.80% |
| CRL230421C00260000 | 2023-03-10 3:36PM EDT | 260.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 4 | 180 | 83.13% |
| CRL230421C00270000 | 2023-03-06 3:23PM EDT | 270.00 | 0.94 | 0.00 | 4.50 | 0.00 | - | 1 | 102 | 89.97% |
| CRL230421C00360000 | 2023-02-16 11:27AM EDT | 360.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.04% |
| CRL230421C00380000 | 2023-02-22 1:11PM EDT | 380.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 116.06% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL230421P00130000 | 2023-03-17 10:34AM EDT | 130.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 20 | 190 | 70.22% |
| CRL230421P00140000 | 2023-02-22 11:36AM EDT | 140.00 | 0.40 | 0.20 | 4.90 | 0.00 | - | - | 21 | 100.34% |
| CRL230421P00150000 | 2023-03-15 11:32AM EDT | 150.00 | 1.10 | 0.20 | 1.70 | 0.00 | - | - | 1 | 64.40% |
| CRL230421P00155000 | 2023-03-16 11:23AM EDT | 155.00 | 2.33 | 0.30 | 1.70 | 0.00 | - | - | 6 | 58.50% |
| CRL230421P00160000 | 2023-03-20 11:09AM EDT | 160.00 | 1.05 | 0.45 | 1.70 | 0.00 | - | 10 | 44 | 52.88% |
| CRL230421P00165000 | 2023-03-22 3:53PM EDT | 165.00 | 1.72 | 0.95 | 4.10 | 0.00 | - | 1 | 5 | 60.27% |
| CRL230421P00170000 | 2023-03-24 10:08AM EDT | 170.00 | 2.20 | 0.70 | 2.80 | +1.07 | +94.69% | 2 | 8 | 54.66% |
| CRL230421P00175000 | 2023-03-22 3:53PM EDT | 175.00 | 2.70 | 2.35 | 3.60 | 0.00 | - | 4 | 17 | 52.10% |
| CRL230421P00180000 | 2023-03-24 9:33AM EDT | 180.00 | 4.20 | 3.50 | 5.60 | +0.15 | +3.70% | 10 | 445 | 55.14% |
| CRL230421P00185000 | 2023-03-24 9:33AM EDT | 185.00 | 5.70 | 4.70 | 5.40 | +2.00 | +54.05% | 10 | 17 | 44.46% |
| CRL230421P00190000 | 2023-03-23 2:41PM EDT | 190.00 | 7.00 | 5.80 | 6.90 | 0.00 | - | 1 | 8 | 41.64% |
| CRL230421P00195000 | 2023-03-21 9:43AM EDT | 195.00 | 8.30 | 7.90 | 9.50 | 0.00 | - | 1 | 10 | 42.14% |
| CRL230421P00200000 | 2023-03-21 3:41PM EDT | 200.00 | 9.45 | 10.90 | 11.90 | 0.00 | - | 3 | 107 | 39.50% |
| CRL230421P00210000 | 2023-03-21 3:41PM EDT | 210.00 | 15.25 | 16.40 | 20.40 | 0.00 | - | 1 | 92 | 47.24% |
| CRL230421P00220000 | 2023-03-14 1:29PM EDT | 220.00 | 19.75 | 24.90 | 29.00 | 0.00 | - | 1 | 5 | 50.96% |
| CRL230421P00230000 | 2023-02-23 12:39PM EDT | 230.00 | 14.50 | 34.40 | 38.50 | 0.00 | - | - | 8 | 57.58% |
© 2023 Yahoo. All rights reserved.
