UK markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
202.75+2.07 (+1.03%)
At close: 03:59PM EST
202.77 +0.06 (+0.03%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL231215C001400002023-11-08 9:51AM EST140.0045.0060.5065.400.00--1112.99%
CRL231215C001600002023-11-02 8:31AM EST160.0016.2039.5044.300.00-16117.24%
CRL231215C001650002023-11-02 8:50AM EST165.0013.3034.5039.300.00--2105.52%
CRL231215C001700002023-11-13 2:09PM EST170.006.7030.5035.400.00-4659.57%
CRL231215C001750002023-12-04 10:17AM EST175.0027.0025.5030.400.00-51351.17%
CRL231215C001800002023-11-22 9:58AM EST180.0018.0020.8025.500.00-11986.89%
CRL231215C001850002023-11-20 11:45AM EST185.009.1315.8020.500.00-11973.90%
CRL231215C001900002023-11-21 12:09PM EST190.008.3011.8016.000.00-722365.67%
CRL231215C001950002023-11-22 12:07PM EST195.007.207.0011.100.00-31152.22%
CRL231215C002000002023-12-06 10:36AM EST200.005.305.205.900.00-29334.79%
CRL231215C002100002023-11-28 9:45AM EST210.000.501.052.850.00-129644.61%
CRL231215C002200002023-10-26 2:14PM EST220.000.430.100.400.00--036.08%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRL231215P001200002023-11-16 11:47AM EST120.000.110.000.150.00--1135.94%
CRL231215P001250002023-11-07 11:20AM EST125.000.400.000.400.00--1143.16%
CRL231215P001400002023-11-13 3:25PM EST140.000.460.000.400.00-617113.09%
CRL231215P001450002023-11-10 1:50PM EST145.000.700.000.150.00-11090.63%
CRL231215P001500002023-11-09 10:02AM EST150.000.820.000.400.00-2794.34%
CRL231215P001550002023-11-27 2:26PM EST155.000.100.000.400.00-5785.35%
CRL231215P001600002023-11-16 11:47AM EST160.000.550.004.800.00-162132.91%
CRL231215P001650002023-11-17 2:44PM EST165.000.700.000.400.00-13867.97%
CRL231215P001700002023-11-20 10:52AM EST170.000.700.000.400.00-16559.57%
CRL231215P001750002023-11-27 11:57AM EST175.000.350.002.100.00-17273.66%
CRL231215P001800002023-12-01 12:16PM EST180.000.400.000.350.00-111047.95%
CRL231215P001850002023-11-27 3:02PM EST185.001.450.000.750.00-4510047.27%
CRL231215P001900002023-11-30 11:03AM EST190.001.800.051.350.00-11145.07%
CRL231215P001950002023-12-07 11:48AM EST195.001.400.203.00-1.55-52.54%29549.05%
CRL231215P002000002023-11-30 9:41AM EST200.006.702.004.800.00--548.18%