Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.77 +56.09 (+1.07%) Dow
39,852.25 +294.14 (+0.74%) Nasdaq
16,741.98 +230.80 (+1.40%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,383.83 +115.88 (+9.13%)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 264.84% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 173.54% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 186.72% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 47.50 | 52.00 | 0.00 | - | 2 | 2 | 159.28% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 42.50 | 47.00 | 0.00 | - | 1 | 3 | 144.43% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 439.14% |
| CRL240517C00200000 | 2024-05-09 3:40PM EDT | 200.00 | 31.50 | 32.70 | 37.00 | 0.00 | - | 2 | 22 | 119.04% |
| CRL240517C00210000 | 2024-05-09 10:55AM EDT | 210.00 | 24.43 | 22.70 | 26.80 | 0.00 | - | 1 | 11 | 86.23% |
| CRL240517C00220000 | 2024-05-14 11:50AM EDT | 220.00 | 12.32 | 13.60 | 16.80 | 0.00 | - | 5 | 20 | 66.99% |
| CRL240517C00230000 | 2024-05-15 11:19AM EDT | 230.00 | 7.43 | 4.60 | 6.70 | +4.71 | +173.16% | 3 | 62 | 51.78% |
| CRL240517C00240000 | 2024-05-15 10:47AM EDT | 240.00 | 1.85 | 0.00 | 5.20 | +1.84 | +202.20% | 3 | 58 | 58.40% |
| CRL240517C00250000 | 2024-05-15 10:06AM EDT | 250.00 | 0.93 | 0.20 | 1.05 | +0.13 | +16.25% | 2 | 505 | 57.52% |
| CRL240517C00260000 | 2024-05-10 2:22PM EDT | 260.00 | 0.20 | 0.15 | 1.15 | 0.00 | - | 1 | 103 | 81.84% |
| CRL240517C00270000 | 2024-05-15 2:49PM EDT | 270.00 | 0.32 | 0.05 | 0.85 | +0.22 | +220.00% | 3 | 301 | 95.41% |
| CRL240517C00280000 | 2024-05-14 11:57AM EDT | 280.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 202 | 124.81% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 127.44% |
| CRL240517C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 212.99% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 173.34% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 218.56% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 248.10% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 154.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 494.53% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 469.73% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 372.07% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 452.54% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 250.00% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 325.59% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 381.93% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 247.85% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 338.38% |
| CRL240517P00160000 | 2024-05-09 9:33AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 153.13% |
| CRL240517P00165000 | 2024-05-08 12:26PM EDT | 165.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 1 | 48 | 214.84% |
| CRL240517P00170000 | 2024-05-09 9:34AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 130.47% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 307.62% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 238.43% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 186.18% |
| CRL240517P00190000 | 2024-05-09 1:54PM EDT | 190.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | 2 | 64 | 139.55% |
| CRL240517P00195000 | 2024-05-09 11:36AM EDT | 195.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 50 | 1,025 | 125.20% |
| CRL240517P00200000 | 2024-05-09 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 200 | 225 | 111.04% |
| CRL240517P00210000 | 2024-05-14 2:43PM EDT | 210.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 14 | 92 | 63.87% |
| CRL240517P00220000 | 2024-05-15 12:00PM EDT | 220.00 | 0.20 | 0.10 | 0.90 | -0.45 | -69.23% | 2 | 220 | 52.88% |
| CRL240517P00230000 | 2024-05-15 12:22PM EDT | 230.00 | 0.65 | 0.75 | 1.00 | -2.04 | -75.84% | 11 | 2,177 | 30.27% |
| CRL240517P00240000 | 2024-05-14 10:07AM EDT | 240.00 | 5.00 | 5.40 | 7.20 | -5.80 | -53.70% | 1 | 81 | 40.65% |
| CRL240517P00250000 | 2024-05-14 10:08AM EDT | 250.00 | 19.89 | 13.00 | 17.50 | 0.00 | - | 1 | 53 | 77.54% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 30.50 | 34.50 | 0.00 | - | 5 | 7 | 183.91% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 33.00 | 37.50 | 0.00 | - | 1 | 8 | 129.44% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 251.88% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 246.00% |
© 2024 Yahoo. All rights reserved.