Singapore markets open in 9 hours
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,316.18 -5.23 (-0.10%) Dow
39,796.45 -76.54 (-0.19%) Nasdaq
16,831.70 -0.93 (-0.01%) Bitcoin USD
70,434.55 +741.91 (+1.06%) CMC Crypto 200
1,527.12 +0.70 (+0.05%)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719C00095000 | 2023-11-08 10:42AM EDT | 95.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240719C00165000 | 2023-11-01 11:39AM EDT | 165.00 | 22.92 | 46.00 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
| CRL240719C00175000 | 2023-11-01 11:39AM EDT | 175.00 | 18.14 | 38.50 | 42.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRL240719C00190000 | 2023-11-14 10:34AM EDT | 190.00 | 15.87 | 47.90 | 50.30 | 0.00 | - | 7 | 10 | 96.72% |
| CRL240719C00195000 | 2024-04-18 3:05PM EDT | 195.00 | 38.88 | 28.50 | 32.10 | 0.00 | - | 1 | 7 | 49.15% |
| CRL240719C00200000 | 2024-04-03 3:28PM EDT | 200.00 | 63.00 | 37.20 | 40.90 | 0.00 | - | 4 | 4 | 82.42% |
| CRL240719C00210000 | 2024-01-23 12:27PM EDT | 210.00 | 23.10 | 45.70 | 48.80 | 0.00 | - | 2 | 21 | 122.42% |
| CRL240719C00220000 | 2024-05-20 10:28AM EDT | 220.00 | 10.95 | 10.60 | 11.70 | 0.00 | - | 1 | 12 | 32.53% |
| CRL240719C00230000 | 2024-05-21 1:36PM EDT | 230.00 | 6.97 | 6.10 | 7.00 | 0.00 | - | 1 | 48 | 30.85% |
| CRL240719C00240000 | 2024-05-15 9:58AM EDT | 240.00 | 9.50 | 2.95 | 4.00 | 0.00 | - | 1 | 50 | 30.26% |
| CRL240719C00250000 | 2024-05-16 11:55AM EDT | 250.00 | 3.60 | 1.65 | 2.40 | 0.00 | - | 2 | 343 | 31.05% |
| CRL240719C00260000 | 2024-05-16 11:55AM EDT | 260.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 47.17% |
| CRL240719C00270000 | 2024-05-01 11:14AM EDT | 270.00 | 2.25 | 0.20 | 1.25 | 0.00 | - | 10 | 90 | 35.73% |
| CRL240719C00280000 | 2024-04-15 11:40AM EDT | 280.00 | 4.22 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 44.71% |
| CRL240719C00290000 | 2024-04-09 10:29AM EDT | 290.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 52.37% |
| CRL240719C00300000 | 2024-04-04 2:31PM EDT | 300.00 | 4.60 | 0.40 | 1.90 | 0.00 | - | 1 | 29 | 53.65% |
| CRL240719C00310000 | 2024-04-05 9:39AM EDT | 310.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 61.07% |
| CRL240719C00320000 | 2024-04-04 3:29PM EDT | 320.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 194 | 65.09% |
| CRL240719C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRL240719C00390000 | 2024-04-08 3:53PM EDT | 390.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 4 | 25 | 64.65% |
| CRL240719C00400000 | 2024-04-15 10:44AM EDT | 400.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 77 | 76 | 66.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240719P00085000 | 2023-12-04 2:13PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CRL240719P00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 68.75% |
| CRL240719P00105000 | 2024-01-08 3:40PM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 89.89% |
| CRL240719P00115000 | 2023-11-03 3:43PM EDT | 115.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 95.63% |
| CRL240719P00120000 | 2023-12-04 1:54PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRL240719P00125000 | 2023-11-13 3:00PM EDT | 125.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 100.46% |
| CRL240719P00130000 | 2023-08-18 9:46AM EDT | 130.00 | 3.12 | 0.60 | 2.20 | 0.00 | - | 10 | 10 | 83.59% |
| CRL240719P00135000 | 2024-04-22 12:24PM EDT | 135.00 | 0.20 | 0.20 | 4.80 | 0.00 | - | 1 | 11 | 90.04% |
| CRL240719P00140000 | 2024-01-17 11:23AM EDT | 140.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 82.81% |
| CRL240719P00145000 | 2023-11-22 11:14AM EDT | 145.00 | 3.75 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 72.02% |
| CRL240719P00150000 | 2024-02-23 12:36PM EDT | 150.00 | 1.88 | 0.00 | 2.95 | 0.00 | - | 2 | 43 | 65.04% |
| CRL240719P00155000 | 2024-02-23 12:51PM EDT | 155.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 68.04% |
| CRL240719P00160000 | 2024-02-21 10:31AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 20 | 63.60% |
| CRL240719P00165000 | 2024-01-31 11:50AM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| CRL240719P00170000 | 2024-05-07 10:48AM EDT | 170.00 | 3.95 | 0.00 | 4.80 | 0.00 | - | 26 | 22 | 54.24% |
| CRL240719P00175000 | 2024-01-18 12:13PM EDT | 175.00 | 7.00 | 1.55 | 3.30 | 0.00 | - | 2 | 16 | 54.92% |
| CRL240719P00180000 | 2024-04-19 9:30AM EDT | 180.00 | 1.95 | 0.40 | 2.75 | 0.00 | - | 1 | 13 | 47.17% |
| CRL240719P00185000 | 2024-05-17 11:47AM EDT | 185.00 | 1.68 | 0.90 | 2.05 | 0.00 | - | 10 | 19 | 38.75% |
| CRL240719P00190000 | 2024-02-16 4:56PM EDT | 190.00 | 3.42 | 0.55 | 3.40 | 0.00 | - | 2 | 10 | 41.13% |
| CRL240719P00195000 | 2024-01-29 12:52PM EDT | 195.00 | 7.70 | 0.65 | 5.00 | 0.00 | - | 1 | 6 | 42.88% |
| CRL240719P00200000 | 2024-05-17 11:47AM EDT | 200.00 | 3.48 | 2.60 | 3.30 | 0.00 | - | 10 | 143 | 31.20% |
| CRL240719P00210000 | 2024-05-15 11:13AM EDT | 210.00 | 2.47 | 5.00 | 5.60 | 0.00 | - | 2 | 20 | 28.88% |
| CRL240719P00220000 | 2024-05-09 3:59PM EDT | 220.00 | 6.20 | 8.10 | 9.60 | 0.00 | - | 4 | 28 | 27.80% |
| CRL240719P00230000 | 2024-05-22 11:14AM EDT | 230.00 | 14.80 | 13.70 | 14.50 | -0.30 | -1.99% | 1 | 292 | 24.68% |
| CRL240719P00240000 | 2024-05-17 3:31PM EDT | 240.00 | 22.00 | 20.00 | 23.30 | 0.00 | - | 1 | 42 | 29.33% |
| CRL240719P00250000 | 2024-05-16 10:09AM EDT | 250.00 | 28.02 | 28.50 | 32.00 | 0.00 | - | 2 | 9 | 31.20% |
| CRL240719P00260000 | 2024-04-04 2:32PM EDT | 260.00 | 19.40 | 28.50 | 31.90 | 0.00 | - | 4 | 73 | 0.00% |
| CRL240719P00270000 | 2024-03-27 3:40PM EDT | 270.00 | 17.10 | 40.10 | 43.80 | 0.00 | - | 11 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.