U.S. markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
273.82+5.66 (+2.11%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210521C001200002021-02-01 2:51PM EST120.00147.00149.20158.900.00-2078.81%
CRL210521C001750002020-09-25 9:27AM EST175.0051.5061.5066.400.00-110.00%
CRL210521C001800002020-10-22 2:46PM EST180.0061.0956.2061.000.00--10.00%
CRL210521C001850002020-11-16 12:13AM EST185.0056.0054.6058.900.00--10.00%
CRL210521C001900002021-02-23 1:10PM EST190.0092.5783.0087.000.00-1350.13%
CRL210521C001950002021-02-10 3:01PM EST195.0091.5076.7084.100.00--150.29%
CRL210521C002000002021-02-18 10:44AM EST200.0090.8273.1077.400.00-10658.52%
CRL210521C002100002020-12-28 10:16AM EST210.0046.5148.0056.500.00-100.00%
CRL210521C002200002021-02-17 11:39AM EST220.0082.6255.0059.500.00-10452.65%
CRL210521C002300002021-02-01 3:39PM EST230.0044.9343.1050.900.00-4949.67%
CRL210521C002400002021-01-26 9:44AM EST240.0039.2451.5058.800.00-171677.39%
CRL210521C002500002021-02-02 9:57AM EST250.0034.2027.6035.000.00-2044.38%
CRL210521C002600002021-02-17 1:57PM EST260.0046.9024.4027.500.00-11541.14%
CRL210521C002700002021-03-04 3:19PM EST270.0016.7018.3021.800.00-183740.38%
CRL210521C002800002021-03-04 3:19PM EST280.0014.9513.7017.400.00-13240.67%
CRL210521C002900002021-02-26 3:31PM EST290.0018.009.7013.200.00-43439.82%
CRL210521C003000002021-02-26 3:45PM EST300.0015.036.6010.400.00-13340.44%
CRL210521C003100002021-02-17 11:58AM EST310.0017.193.807.900.00-31240.40%
CRL210521C003200002021-02-25 3:09PM EST320.007.302.156.400.00--1041.63%
CRL210521C003400002021-02-25 9:44AM EST340.004.700.455.000.00-1346.28%
CRL210521C003500002021-02-17 10:20AM EST350.005.500.105.000.00-2150.13%
CRL210521C003700002021-02-16 12:11AM EST370.001.000.002.250.00--046.24%
CRL210521C004200002021-02-16 3:18PM EST420.001.550.005.000.00--161.27%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL210521P001050002021-01-21 3:28PM EST105.002.900.003.900.00-40127.88%
CRL210521P001150002020-09-20 11:08PM EST115.003.200.002.250.00--2105.18%
CRL210521P001550002021-01-05 1:09PM EST155.001.480.0010.000.00-46102.44%
CRL210521P001650002021-02-23 11:08AM EST165.001.000.305.000.00--178.83%
CRL210521P001850002021-01-05 1:09PM EST185.003.440.759.900.00-2378.08%
CRL210521P001900002020-10-19 3:10PM EST190.006.704.608.700.00--079.72%
CRL210521P001950002021-01-04 1:02PM EST195.004.701.9510.000.00-1059672.86%
CRL210521P002000002021-02-25 3:07PM EST200.002.701.352.700.00-2250.18%
CRL210521P002100002021-03-01 3:42PM EST210.002.601.305.000.00-22557.49%
CRL210521P002200002020-11-24 9:30AM EST220.0015.237.6011.900.00-1365.62%
CRL210521P002300002021-01-11 2:02PM EST230.005.262.0510.500.00-3459.44%
CRL210521P002400002021-01-28 1:09PM EST240.0012.004.5010.200.00-2550.36%
CRL210521P002500002021-02-24 12:15PM EST250.008.007.8011.000.00-326243.97%
CRL210521P002600002021-02-25 3:37PM EST260.0012.5010.9014.000.00-132641.85%
CRL210521P002700002021-03-05 9:59AM EST270.0019.3014.4018.50+3.90+25.32%12641.46%
CRL210521P003000002021-02-25 11:31AM EST300.0028.2032.7036.500.00--140.27%
CRL210521P003300002020-12-29 9:47AM EST330.0086.1067.2075.500.00--167.51%