CRL - Charles River Laboratories International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL190517C001000002019-04-09 11:44AM EDT100.0044.7533.2037.700.00-2020102.83%
CRL190517C001200002019-04-18 2:50PM EDT120.0016.6516.0016.900.00-214046.27%
CRL190517C001250002019-04-18 3:32PM EDT125.0012.2711.7012.600.00-406042.38%
CRL190517C001300002019-04-18 2:50PM EDT130.008.638.108.900.00-212440.31%
CRL190517C001350002019-04-22 10:10AM EDT135.005.805.205.80+1.13+24.20%11638.32%
CRL190517C001400002019-04-18 3:37PM EDT140.003.503.003.500.00-714437.06%
CRL190517C001450002019-04-17 3:08PM EDT145.001.251.501.900.00-34235.82%
CRL190517C001500002019-04-17 11:59AM EDT150.000.800.651.000.00-10512335.67%
CRL190517C001550002019-04-17 1:07PM EDT155.000.250.300.500.00-77335.72%
CRL190517C001600002019-04-18 10:14AM EDT160.000.170.050.300.00-543937.50%
CRL190517C001650002019-04-15 12:22PM EDT165.000.250.000.250.00-22241.46%
CRL190517C001700002019-04-18 10:14AM EDT170.000.070.050.250.00-53746.39%
CRL190517C001750002019-03-18 3:12PM EDT175.000.400.000.250.00-1151.17%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRL190517P000850002019-02-13 1:30PM EDT85.000.950.000.250.00-3380.86%
CRL190517P000900002019-02-13 1:30PM EDT90.001.950.000.250.00-1371.97%
CRL190517P000950002019-01-23 2:32PM EDT95.001.400.000.250.00-3363.48%
CRL190517P001000002019-03-18 10:58AM EDT100.000.100.000.250.00-5555.47%
CRL190517P001050002019-02-27 12:51PM EDT105.000.320.000.250.00-171853.52%
CRL190517P001100002019-03-20 10:42AM EDT110.000.190.200.450.00-322451.03%
CRL190517P001150002019-04-18 10:03AM EDT115.000.700.400.650.00-210246.19%
CRL190517P001200002019-04-22 9:34AM EDT120.001.000.851.150.00-223343.90%
CRL190517P001250002019-04-17 10:05AM EDT125.001.751.601.90+0.05+2.94%18241.04%
CRL190517P001300002019-04-18 12:02PM EDT130.003.602.753.200.00-5021739.21%
CRL190517P001350002019-04-18 10:09AM EDT135.006.204.805.200.00-135038.01%
CRL190517P001400002019-04-22 9:34AM EDT140.007.787.208.10-1.52-16.34%218238.20%
CRL190517P001450002019-04-09 9:30AM EDT145.005.5010.9011.700.00-224238.83%
CRL190517P001500002019-04-15 3:35PM EDT150.009.4015.0015.800.00-22239.58%
CRL190517P001550002019-02-13 1:30PM EDT155.0027.0011.3012.000.00-000.00%
CRL190517P001700002019-02-25 11:21AM EDT170.0024.1022.7027.200.00-2000.00%