U.S. Markets close in 3 hrs 10 mins

Charles River Laboratories International, Inc. (CRL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
226.53+1.85 (+0.82%)
As of 12:48PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL201218C000700002020-07-09 3:54PM EST70.0042.800.000.000.00---0.00%
CRL201218C000900002020-07-09 3:54PM EST90.0039.000.000.000.00-110.00%
CRL201218C001000002020-07-09 3:54PM EST100.0068.000.000.000.00-1110.00%
CRL201218C001050002020-07-09 3:54PM EST105.0085.870.000.000.00-270.00%
CRL201218C001100002020-07-09 3:54PM EST110.0066.100.000.000.00-5110.00%
CRL201218C001200002020-07-09 3:54PM EST120.0018.270.000.000.00-110.00%
CRL201218C001250002020-07-09 3:54PM EST125.0024.100.000.000.00-100.00%
CRL201218C001300002020-09-08 11:22AM EST130.0076.00104.60109.500.00-325242.33%
CRL201218C001350002020-07-09 3:54PM EST135.0045.650.000.000.00-110.00%
CRL201218C001400002020-10-05 2:15PM EST140.0095.00107.50112.000.00-119313.81%
CRL201218C001450002020-11-09 3:03PM EST145.0092.000.000.000.00-200.00%
CRL201218C001500002020-09-04 2:18PM EST150.0056.9078.0083.000.00-16138.84%
CRL201218C001550002020-07-09 3:54PM EST155.0018.500.000.000.00-20110.00%
CRL201218C001600002020-09-21 8:30AM EST160.0057.4570.1075.000.00-3011140.31%
CRL201218C001650002020-07-06 9:39AM EST165.0025.2052.5057.400.00-5230.00%
CRL201218C001700002020-09-04 9:25AM EST170.0053.3359.5064.000.00-120116.48%
CRL201218C001750002020-08-21 2:06PM EST175.0049.0648.1049.900.00-140.00%
CRL201218C001800002020-07-21 2:11PM EST180.0030.5039.1044.000.00-500.00%
CRL201218C001850002020-09-24 9:34AM EST185.0029.1147.9052.500.00-1821114.40%
CRL201218C001900002020-10-29 9:21AM EST190.0041.210.000.000.00-600.00%
CRL201218C001950002020-10-21 9:50AM EST195.0040.110.000.000.00-2000.00%
CRL201218C002000002020-10-19 10:45AM EST200.0041.000.000.000.00-300.00%
CRL201218C002100002020-11-04 1:01PM EST210.0041.000.000.000.00-100.00%
CRL201218C002200002020-10-29 9:22AM EST220.0018.300.000.000.00-100.00%
CRL201218C002300002020-10-23 9:23AM EST230.0016.500.000.000.00-501.56%
CRL201218C002400002020-11-09 3:04PM EST240.009.080.000.000.00-1106.25%
CRL201218C002500002020-11-10 10:40AM EST250.002.400.000.000.00-206.25%
CRL201218C002600002020-11-09 3:04PM EST260.002.200.000.000.00-3012.50%
CRL201218C002700002020-11-06 9:38AM EST270.002.900.000.000.00-1012.50%
CRL201218C002800002020-11-04 12:52PM EST280.001.650.000.000.00-1012.50%
CRL201218C002900002020-11-04 12:16PM EST290.000.800.000.000.00-2025.00%
CRL201218C003000002020-10-18 11:10PM EST300.001.200.000.000.00--025.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL201218P000550002020-07-09 7:09PM EST55.001.500.050.000.00--1187.50%
CRL201218P000850002020-07-09 7:09PM EST85.004.500.000.000.00-1150.00%
CRL201218P001000002020-07-09 3:54PM EST100.001.600.000.000.00-1650.00%
CRL201218P001050002020-07-09 3:54PM EST105.006.000.000.000.00-51250.00%
CRL201218P001100002020-07-09 3:54PM EST110.0013.700.000.000.00-3650.00%
CRL201218P001200002020-07-09 3:54PM EST120.002.500.000.000.00-2750.00%
CRL201218P001250002020-11-05 9:30AM EST125.000.150.000.000.00-1050.00%
CRL201218P001300002020-07-09 3:54PM EST130.0010.940.000.000.00-15750.00%
CRL201218P001350002020-10-16 8:40AM EST135.000.580.000.000.00-66050.00%
CRL201218P001400002020-07-09 3:54PM EST140.0014.980.000.000.00-1250.00%
CRL201218P001450002020-10-16 8:40AM EST145.000.690.800.000.00-1089.26%
CRL201218P001500002020-06-15 8:30AM EST150.007.700.000.000.00-71925.00%
CRL201218P001550002020-09-14 11:03AM EST155.002.200.103.400.00-11104.27%
CRL201218P001700002020-09-04 11:09AM EST170.006.500.152.850.00-2580.37%
CRL201218P001750002020-09-04 11:12AM EST175.008.700.303.400.00-91078.08%
CRL201218P001800002020-09-21 11:00AM EST180.006.881.055.000.00-61082.74%
CRL201218P001900002020-08-10 8:30AM EST190.009.407.5011.800.00-825111.17%
CRL201218P002000002020-11-10 2:57PM EST200.001.750.000.000.00-1012.50%
CRL201218P002100002020-11-03 12:53PM EST210.001.700.000.000.00-506.25%
CRL201218P002200002020-11-09 11:40AM EST220.004.340.000.000.00-10503.13%
CRL201218P002300002020-11-09 9:34AM EST230.006.150.000.000.00-600.00%
CRL201218P002400002020-11-09 12:37PM EST240.008.500.000.000.00-100.00%
CRL201218P002500002020-10-20 1:45PM EST250.0022.020.000.000.00--00.00%
CRL201218P002900002020-11-04 2:53PM EST290.0039.200.000.000.00--00.00%