UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,037.75 -2,341.58 (-4.65%)
Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 200.76% |
| 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 | 119.58% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 114.23% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 42.50 | 47.30 | 0.00 | - | 2 | 2 | 64.77% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 38.00 | 42.30 | 0.00 | - | 1 | 3 | 61.89% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 201.32% |
| CRL240517C00200000 | 2023-12-15 2:21PM EDT | 200.00 | 40.50 | 25.30 | 27.30 | 0.00 | - | 2 | 30 | 0.00% |
| CRL240517C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 29.80 | 20.40 | 24.40 | 0.00 | - | 1 | 11 | 52.55% |
| CRL240517C00220000 | 2024-04-30 3:47PM EDT | 220.00 | 14.84 | 14.30 | 15.30 | -8.56 | -36.58% | 1 | 19 | 51.18% |
| CRL240517C00230000 | 2024-04-26 2:56PM EDT | 230.00 | 9.50 | 8.70 | 9.40 | 0.00 | - | 4 | 25 | 48.67% |
| CRL240517C00240000 | 2024-04-29 11:11AM EDT | 240.00 | 5.90 | 4.40 | 6.20 | 0.00 | - | 2 | 28 | 52.12% |
| CRL240517C00250000 | 2024-04-29 10:34AM EDT | 250.00 | 3.10 | 1.90 | 4.00 | 0.00 | - | 1 | 504 | 54.74% |
| CRL240517C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 1.23 | 0.80 | 4.70 | 0.00 | - | 2 | 97 | 58.47% |
| CRL240517C00270000 | 2024-04-29 9:30AM EDT | 270.00 | 1.00 | 0.35 | 1.25 | 0.00 | - | 2 | 301 | 55.05% |
| CRL240517C00280000 | 2024-04-29 10:31AM EDT | 280.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 209 | 50.24% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 52.93% |
| CRL240517C00300000 | 2024-04-10 11:40AM EDT | 300.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 4 | 31 | 92.85% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 52.93% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 57.81% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 94.04% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 106.30% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 66.41% |
Putsfor17 May 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 | 197.95% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 187.60% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 147.75% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 179.93% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 98.63% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 128.52% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 150.90% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 97.17% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 132.98% |
| CRL240517P00160000 | 2024-02-15 3:28PM EDT | 160.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 56 | 102.64% |
| CRL240517P00165000 | 2024-02-28 10:54AM EDT | 165.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 115.97% |
| CRL240517P00170000 | 2024-04-25 3:43PM EDT | 170.00 | 0.10 | 0.10 | 1.40 | 0.00 | - | 1 | 52 | 81.69% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 119.60% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 91.75% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 70.80% |
| CRL240517P00190000 | 2024-02-14 1:17PM EDT | 190.00 | 2.00 | 0.00 | 2.45 | 0.00 | - | 2 | 62 | 62.92% |
| CRL240517P00195000 | 2024-04-30 11:24AM EDT | 195.00 | 1.20 | 0.45 | 4.90 | +0.55 | +84.62% | 50 | 1,075 | 71.05% |
| CRL240517P00200000 | 2024-04-30 3:16PM EDT | 200.00 | 1.75 | 0.50 | 1.75 | -0.23 | -11.62% | 200 | 229 | 54.88% |
| CRL240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.80 | 2.60 | 3.20 | 0.00 | - | 3 | 88 | 51.20% |
| CRL240517P00220000 | 2024-04-29 12:11PM EDT | 220.00 | 4.00 | 5.30 | 5.90 | 0.00 | - | 3 | 77 | 49.04% |
| CRL240517P00230000 | 2024-04-30 10:04AM EDT | 230.00 | 8.10 | 9.30 | 10.20 | -0.70 | -7.95% | 1 | 1,637 | 47.69% |
| CRL240517P00240000 | 2024-04-26 12:19PM EDT | 240.00 | 15.32 | 15.10 | 16.20 | 0.00 | - | 1 | 80 | 46.85% |
| CRL240517P00250000 | 2024-04-26 12:19PM EDT | 250.00 | 22.32 | 21.10 | 25.50 | 0.00 | - | 1 | 53 | 57.76% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 29.50 | 33.80 | 0.00 | - | 5 | 12 | 58.85% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 38.70 | 43.50 | 0.00 | - | 1 | 9 | 67.02% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 72.88% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 85.52% |
© 2024 Yahoo. All rights reserved.