U.S. markets closed
S&P Futures
3,825.75-13.25(-0.35%)Dow Futures
31,456.00-9.00(-0.03%)Nasdaq Futures
12,531.00-132.75(-1.05%)
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
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210521C00120000 | 2021-02-01 2:51PM EST | 120.00 | 147.00 | 149.20 | 158.90 | 0.00 | - | 2 | 0 | 78.81% |
| CRL210521C00175000 | 2020-09-25 9:27AM EST | 175.00 | 51.50 | 61.50 | 66.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRL210521C00180000 | 2020-10-22 2:46PM EST | 180.00 | 61.09 | 56.20 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| CRL210521C00185000 | 2020-11-16 12:13AM EST | 185.00 | 56.00 | 54.60 | 58.90 | 0.00 | - | - | 1 | 0.00% |
| CRL210521C00190000 | 2021-02-23 1:10PM EST | 190.00 | 92.57 | 83.00 | 87.00 | 0.00 | - | 1 | 3 | 50.13% |
| CRL210521C00195000 | 2021-02-10 3:01PM EST | 195.00 | 91.50 | 76.70 | 84.10 | 0.00 | - | - | 1 | 50.29% |
| CRL210521C00200000 | 2021-02-18 10:44AM EST | 200.00 | 90.82 | 73.10 | 77.40 | 0.00 | - | 10 | 6 | 58.52% |
| CRL210521C00210000 | 2020-12-28 10:16AM EST | 210.00 | 46.51 | 48.00 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| CRL210521C00220000 | 2021-02-17 11:39AM EST | 220.00 | 82.62 | 55.00 | 59.50 | 0.00 | - | 10 | 4 | 52.65% |
| CRL210521C00230000 | 2021-02-01 3:39PM EST | 230.00 | 44.93 | 43.10 | 50.90 | 0.00 | - | 4 | 9 | 49.67% |
| CRL210521C00240000 | 2021-01-26 9:44AM EST | 240.00 | 39.24 | 51.50 | 58.80 | 0.00 | - | 17 | 16 | 77.39% |
| CRL210521C00250000 | 2021-02-02 9:57AM EST | 250.00 | 34.20 | 27.60 | 35.00 | 0.00 | - | 2 | 0 | 44.38% |
| CRL210521C00260000 | 2021-02-17 1:57PM EST | 260.00 | 46.90 | 24.40 | 27.50 | 0.00 | - | 1 | 15 | 41.14% |
| CRL210521C00270000 | 2021-03-04 3:19PM EST | 270.00 | 16.70 | 18.30 | 21.80 | 0.00 | - | 18 | 37 | 40.38% |
| CRL210521C00280000 | 2021-03-04 3:19PM EST | 280.00 | 14.95 | 13.70 | 17.40 | 0.00 | - | 1 | 32 | 40.67% |
| CRL210521C00290000 | 2021-02-26 3:31PM EST | 290.00 | 18.00 | 9.70 | 13.20 | 0.00 | - | 4 | 34 | 39.82% |
| CRL210521C00300000 | 2021-02-26 3:45PM EST | 300.00 | 15.03 | 6.60 | 10.40 | 0.00 | - | 1 | 33 | 40.44% |
| CRL210521C00310000 | 2021-02-17 11:58AM EST | 310.00 | 17.19 | 3.80 | 7.90 | 0.00 | - | 3 | 12 | 40.40% |
| CRL210521C00320000 | 2021-02-25 3:09PM EST | 320.00 | 7.30 | 2.15 | 6.40 | 0.00 | - | - | 10 | 41.63% |
| CRL210521C00340000 | 2021-02-25 9:44AM EST | 340.00 | 4.70 | 0.45 | 5.00 | 0.00 | - | 1 | 3 | 46.28% |
| CRL210521C00350000 | 2021-02-17 10:20AM EST | 350.00 | 5.50 | 0.10 | 5.00 | 0.00 | - | 2 | 1 | 50.13% |
| CRL210521C00370000 | 2021-02-16 12:11AM EST | 370.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | - | 0 | 46.24% |
| CRL210521C00420000 | 2021-02-16 3:18PM EST | 420.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 61.27% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210521P00105000 | 2021-01-21 3:28PM EST | 105.00 | 2.90 | 0.00 | 3.90 | 0.00 | - | 4 | 0 | 127.88% |
| CRL210521P00115000 | 2020-09-20 11:08PM EST | 115.00 | 3.20 | 0.00 | 2.25 | 0.00 | - | - | 2 | 105.18% |
| CRL210521P00155000 | 2021-01-05 1:09PM EST | 155.00 | 1.48 | 0.00 | 10.00 | 0.00 | - | 4 | 6 | 102.44% |
| CRL210521P00165000 | 2021-02-23 11:08AM EST | 165.00 | 1.00 | 0.30 | 5.00 | 0.00 | - | - | 1 | 78.83% |
| CRL210521P00185000 | 2021-01-05 1:09PM EST | 185.00 | 3.44 | 0.75 | 9.90 | 0.00 | - | 2 | 3 | 78.08% |
| CRL210521P00190000 | 2020-10-19 3:10PM EST | 190.00 | 6.70 | 4.60 | 8.70 | 0.00 | - | - | 0 | 79.72% |
| CRL210521P00195000 | 2021-01-04 1:02PM EST | 195.00 | 4.70 | 1.95 | 10.00 | 0.00 | - | 105 | 96 | 72.86% |
| CRL210521P00200000 | 2021-02-25 3:07PM EST | 200.00 | 2.70 | 1.35 | 2.70 | 0.00 | - | 2 | 2 | 50.18% |
| CRL210521P00210000 | 2021-03-01 3:42PM EST | 210.00 | 2.60 | 1.30 | 5.00 | 0.00 | - | 2 | 25 | 57.49% |
| CRL210521P00220000 | 2020-11-24 9:30AM EST | 220.00 | 15.23 | 7.60 | 11.90 | 0.00 | - | 1 | 3 | 65.62% |
| CRL210521P00230000 | 2021-01-11 2:02PM EST | 230.00 | 5.26 | 2.05 | 10.50 | 0.00 | - | 3 | 4 | 59.44% |
| CRL210521P00240000 | 2021-01-28 1:09PM EST | 240.00 | 12.00 | 4.50 | 10.20 | 0.00 | - | 2 | 5 | 50.36% |
| CRL210521P00250000 | 2021-02-24 12:15PM EST | 250.00 | 8.00 | 7.80 | 11.00 | 0.00 | - | 3 | 262 | 43.97% |
| CRL210521P00260000 | 2021-02-25 3:37PM EST | 260.00 | 12.50 | 10.90 | 14.00 | 0.00 | - | 1 | 326 | 41.85% |
| CRL210521P00270000 | 2021-03-05 9:59AM EST | 270.00 | 19.30 | 14.40 | 18.50 | +3.90 | +25.32% | 1 | 26 | 41.46% |
| CRL210521P00300000 | 2021-02-25 11:31AM EST | 300.00 | 28.20 | 32.70 | 36.50 | 0.00 | - | - | 1 | 40.27% |
| CRL210521P00330000 | 2020-12-29 9:47AM EST | 330.00 | 86.10 | 67.20 | 75.50 | 0.00 | - | - | 1 | 67.51% |
© 2021 Verizon Media. All rights reserved.
