U.S. Markets open in 4 hrs 18 mins

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
252.87-12.61 (-4.75%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210219C001500002020-10-05 8:57AM EST150.0086.5398.20102.700.00-170.00%
CRL210219C001550002020-08-05 11:11AM EST155.0063.0553.0057.900.00-200.00%
CRL210219C001600002020-07-27 10:19AM EST160.0046.5161.1065.500.00-110.00%
CRL210219C001650002020-09-01 9:37AM EST165.0058.5067.0071.400.00-220.00%
CRL210219C001700002020-07-24 12:07PM EST170.0035.0051.7055.100.00-990.00%
CRL210219C001750002020-09-18 12:39PM EST175.0050.3767.0071.000.00-200.00%
CRL210219C001850002020-10-01 2:54PM EST185.0052.0045.0049.300.00-3160.00%
CRL210219C001900002020-10-07 2:56PM EST190.0053.5461.9065.600.00-1370.70%
CRL210219C001950002020-08-05 1:06PM EST195.0037.1525.0029.700.00-110.00%
CRL210219C002000002020-10-28 1:42PM EST200.0033.920.000.000.00-800.00%
CRL210219C002100002020-11-09 2:54PM EST210.0033.200.000.000.00-1600.00%
CRL210219C002200002020-10-09 10:30AM EST220.0032.8035.6039.900.00-21969.08%
CRL210219C002300002020-10-09 9:06AM EST230.0026.9028.1032.500.00-2267.91%
CRL210219C002400002020-11-04 1:12PM EST240.0024.200.000.000.00-100.00%
CRL210219C002500002020-11-03 10:17AM EST250.0012.540.000.000.00-200.00%
CRL210219C002600002020-11-06 3:57PM EST260.0013.880.000.000.00-203.13%
CRL210219C002700002020-11-04 10:57AM EST270.008.600.000.000.00-2006.25%
CRL210219C002800002020-11-05 1:17PM EST280.007.440.000.000.00-106.25%
CRL210219C002900002020-11-05 12:00PM EST290.004.800.000.000.00-2012.50%
CRL210219C003000002020-10-19 3:10PM EST300.004.100.000.000.00--012.50%
CRL210219C003200002020-09-20 11:08PM EST320.002.500.351.100.00--155.25%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210219P001150002020-09-20 11:08PM EST115.002.05-2.050.00--2199.19%
CRL210219P001450002020-07-21 12:43PM EST145.004.801.505.500.00-14168.29%
CRL210219P001550002020-07-15 8:49AM EST155.008.202.455.400.00-11156.59%
CRL210219P001600002020-09-18 2:10PM EST160.003.602.605.000.00-500522147.14%
CRL210219P001700002020-08-24 10:18AM EST170.006.205.009.500.00-20162.00%
CRL210219P001800002020-09-03 9:48AM EST180.0010.004.308.100.00--1137.07%
CRL210219P001850002020-09-21 10:04AM EST185.0011.903.807.500.00--18124.98%
CRL210219P001900002020-09-30 12:13PM EST190.008.605.306.600.00-19119.53%
CRL210219P001950002020-08-16 11:01PM EST195.0013.500.000.000.00--025.00%
CRL210219P002000002020-10-01 2:57PM EST200.0010.606.8010.000.00-3703120.02%
CRL210219P002100002020-11-02 1:59PM EST210.009.000.000.000.00--012.50%
CRL210219P002200002020-10-22 12:32PM EST220.0013.200.000.000.00-1012.50%
CRL210219P002500002020-10-29 2:35PM EST250.0030.200.000.000.00--01.56%