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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210319C00150000 | 2021-02-19 10:07AM EST | 150.00 | 139.60 | 121.50 | 126.00 | 0.00 | - | 5 | 10 | 209.03% |
| CRL210319C00200000 | 2021-02-16 12:11AM EST | 200.00 | 81.80 | 69.00 | 78.40 | 0.00 | - | - | 5 | 151.59% |
| CRL210319C00250000 | 2021-03-02 9:51AM EST | 250.00 | 39.69 | 22.70 | 26.20 | 0.00 | - | 1 | 9 | 51.44% |
| CRL210319C00260000 | 2021-01-28 1:35PM EST | 260.00 | 16.10 | 26.90 | 34.40 | 0.00 | - | - | 1 | 115.12% |
| CRL210319C00270000 | 2021-03-01 12:15PM EST | 270.00 | 21.90 | 8.20 | 11.40 | 0.00 | - | 1 | 34 | 45.76% |
| CRL210319C00280000 | 2021-03-05 10:14AM EST | 280.00 | 4.30 | 3.80 | 6.90 | +0.90 | +26.47% | 13 | 29 | 46.44% |
| CRL210319C00290000 | 2021-03-04 1:25PM EST | 290.00 | 1.45 | 0.75 | 4.90 | 0.00 | - | 5 | 155 | 52.69% |
| CRL210319C00300000 | 2021-02-25 1:02PM EST | 300.00 | 0.75 | 0.15 | 1.30 | -2.63 | -77.81% | 2 | 62 | 41.04% |
| CRL210319C00310000 | 2021-02-24 1:37PM EST | 310.00 | 3.67 | 0.10 | 5.00 | 0.00 | - | 10 | 0 | 62.21% |
| CRL210319C00320000 | 2021-03-02 9:38AM EST | 320.00 | 0.71 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 72.35% |
| CRL210319C00330000 | 2021-03-03 9:33AM EST | 330.00 | 0.12 | 0.25 | 5.00 | 0.00 | - | 4 | 0 | 82.47% |
| CRL210319C00360000 | 2021-02-16 12:11AM EST | 360.00 | 2.25 | - | 5.00 | 0.00 | - | - | 1 | 129.19% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL210319P00230000 | 2021-02-02 10:27AM EST | 230.00 | 2.91 | 0.20 | 2.95 | 0.00 | - | 2 | 0 | 71.63% |
| CRL210319P00240000 | 2021-03-04 1:53PM EST | 240.00 | 1.25 | 0.65 | 3.20 | 0.00 | - | 16 | 18 | 61.77% |
| CRL210319P00250000 | 2021-03-04 1:53PM EST | 250.00 | 2.89 | 0.85 | 4.00 | 0.00 | - | 1 | 6 | 51.81% |
| CRL210319P00260000 | 2021-03-04 1:26PM EST | 260.00 | 4.60 | 1.45 | 5.00 | 0.00 | - | 3 | 0 | 52.26% |
| CRL210319P00270000 | 2021-03-02 11:24AM EST | 270.00 | 9.81 | 5.00 | 7.80 | +7.31 | +292.40% | 1 | 426 | 46.86% |
| CRL210319P00280000 | 2021-03-01 12:10PM EST | 280.00 | 5.25 | 9.30 | 13.00 | 0.00 | - | 1 | 5 | 46.05% |
| CRL210319P00290000 | 2021-03-04 9:30AM EST | 290.00 | 16.50 | 16.80 | 20.50 | 0.00 | - | 1 | 201 | 49.43% |
| CRL210319P00300000 | 2021-02-17 3:16PM EST | 300.00 | 11.10 | 25.50 | 29.50 | 0.00 | - | - | 3 | 56.51% |
| CRL210319P00310000 | 2021-03-04 1:08PM EST | 310.00 | 40.02 | 35.00 | 39.00 | 0.00 | - | 15 | 15 | 64.33% |
© 2021 Verizon Media. All rights reserved.
