NYSE - Delayed Quote USD

Charles River Laboratories International, Inc. (CRL)

229.89 -2.80 (-1.20%)
At close: May 2 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRL240517C00105000 11/8/2023 2:36 PM 105 77.00 0.00 0.00 0.00 0.00% - 1 0.00%
CRL240517C00140000 11/15/2023 7:59 PM 140 55.80 92.50 96.20 0.00 0.00% - 1 208.98%
CRL240517C00165000 10/31/2023 1:47 PM 165 24.90 0.00 0.00 0.00 0.00% 1 0 0.00%
CRL240517C00175000 11/14/2023 3:13 PM 175 20.20 57.10 59.50 0.00 0.00% - 3 122.49%
CRL240517C00180000 11/14/2023 3:47 PM 180 18.30 52.40 55.00 0.00 0.00% - 3 117.43%
CRL240517C00185000 4/18/2024 1:38 PM 185 44.20 0.00 0.00 0.00 0.00% 1 2 0.00%
CRL240517C00190000 4/18/2024 7:05 PM 190 39.43 0.00 0.00 0.00 0.00% 1 3 0.00%
CRL240517C00195000 1/25/2024 8:34 PM 195 28.80 54.70 59.00 0.00 0.00% 2 8 216.41%
CRL240517C00200000 12/15/2023 6:21 PM 200 40.50 25.30 27.30 0.00 0.00% 2 30 0.00%
CRL240517C00210000 4/15/2024 5:40 PM 210 29.80 0.00 0.00 0.00 0.00% 1 11 0.00%
CRL240517C00220000 4/30/2024 7:47 PM 220 14.84 0.00 0.00 0.00 0.00% 1 20 0.00%
CRL240517C00230000 4/26/2024 6:56 PM 230 9.50 0.00 0.00 0.00 0.00% 4 25 0.10%
CRL240517C00240000 5/2/2024 4:12 PM 240 5.20 0.00 0.00 0.00 0.00% 8 36 6.25%
CRL240517C00250000 5/2/2024 2:31 PM 250 2.40 0.00 0.00 0.00 0.00% 1 503 12.50%
CRL240517C00260000 4/26/2024 3:13 PM 260 1.23 0.00 0.00 0.00 0.00% 2 97 12.50%
CRL240517C00270000 4/29/2024 1:30 PM 270 1.00 0.00 0.00 0.00 0.00% 2 301 12.50%
CRL240517C00280000 5/2/2024 7:56 PM 280 0.30 0.00 0.00 0.00 0.00% 9 205 25.00%
CRL240517C00290000 4/24/2024 4:35 PM 290 0.50 0.00 0.00 0.00 0.00% 1 5 25.00%
CRL240517C00300000 4/10/2024 3:40 PM 300 1.05 0.00 0.00 0.00 0.00% 4 31 25.00%
CRL240517C00310000 4/26/2024 3:16 PM 310 0.05 0.00 0.00 0.00 0.00% 12 12 25.00%
CRL240517C00320000 4/26/2024 3:25 PM 320 0.10 0.00 0.00 0.00 0.00% 1 14 25.00%
CRL240517C00330000 3/8/2024 3:27 PM 330 2.25 0.00 1.85 0.00 0.00% 1 1 102.08%
CRL240517C00340000 2/9/2024 3:21 PM 340 0.85 0.30 2.25 0.00 0.00% 1 2 115.48%
CRL240517C00350000 4/26/2024 3:09 PM 350 0.05 0.00 0.00 0.00 0.00% 1 107 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CRL240517P00100000 10/31/2023 6:20 PM 100 1.55 0.00 1.50 0.00 0.00% 1 1 217.58%
CRL240517P00110000 10/9/2023 4:06 PM 110 0.90 0.25 1.80 0.00 0.00% 1 1 206.25%
CRL240517P00125000 12/7/2023 3:16 PM 125 1.40 0.00 1.40 0.00 0.00% 1 1 162.70%
CRL240517P00130000 3/4/2024 3:24 PM 130 0.35 0.00 4.80 0.00 0.00% 4 4 198.05%
CRL240517P00135000 4/5/2024 2:09 PM 135 0.05 0.00 0.00 0.00 0.00% 9 9 50.00%
CRL240517P00140000 2/5/2024 7:52 PM 140 0.85 0.00 1.75 0.00 0.00% 1 4 141.65%
CRL240517P00145000 2/9/2024 6:26 PM 145 0.75 0.00 4.80 0.00 0.00% 1 6 166.26%
CRL240517P00150000 2/9/2024 6:26 PM 150 0.80 0.00 0.75 0.00 0.00% 1 8 107.23%
CRL240517P00155000 2/12/2024 6:53 PM 155 0.80 0.00 4.80 0.00 0.00% 3 13 146.68%
CRL240517P00160000 2/15/2024 7:28 PM 160 0.50 0.10 2.05 0.00 0.00% 2 56 113.33%
CRL240517P00165000 2/28/2024 2:54 PM 165 0.88 0.00 4.80 0.00 0.00% 1 47 128.05%
CRL240517P00170000 4/25/2024 7:43 PM 170 0.10 0.00 0.00 0.00 0.00% 1 52 25.00%
CRL240517P00175000 12/14/2023 3:40 PM 175 3.10 3.80 4.80 0.00 0.00% 2 18 132.18%
CRL240517P00180000 3/13/2024 7:46 PM 180 1.00 0.00 4.80 0.00 0.00% 1 37 101.59%
CRL240517P00185000 1/22/2024 4:52 PM 185 4.80 0.90 1.70 0.00 0.00% 1 46 78.56%
CRL240517P00190000 5/1/2024 7:51 PM 190 0.35 0.00 0.00 0.00 0.00% 2 64 25.00%
CRL240517P00195000 4/30/2024 3:24 PM 195 1.20 0.00 0.00 0.00 0.00% 50 1,075 12.50%
CRL240517P00200000 4/30/2024 7:16 PM 200 1.75 0.00 0.00 0.00 0.00% 200 225 12.50%
CRL240517P00210000 4/26/2024 7:57 PM 210 2.80 0.00 0.00 0.00 0.00% 3 88 12.50%
CRL240517P00220000 4/29/2024 4:11 PM 220 4.00 0.00 0.00 0.00 0.00% 3 77 6.25%
CRL240517P00230000 4/30/2024 2:04 PM 230 8.10 0.00 0.00 0.00 0.00% 1 1,636 0.00%
CRL240517P00240000 4/26/2024 4:19 PM 240 15.32 0.00 0.00 0.00 0.00% 1 80 0.00%
CRL240517P00250000 4/26/2024 4:19 PM 250 22.32 0.00 0.00 0.00 0.00% 1 53 0.00%
CRL240517P00260000 4/10/2024 3:29 PM 260 17.08 0.00 0.00 0.00 0.00% 5 12 0.00%
CRL240517P00270000 4/22/2024 7:41 PM 270 38.43 0.00 0.00 0.00 0.00% 1 9 0.00%
CRL240517P00280000 3/21/2024 4:56 PM 280 16.20 50.70 55.50 0.00 0.00% 41 38 87.33%
CRL240517P00290000 3/28/2024 4:44 PM 290 23.75 58.70 63.50 0.00 0.00% 6 0 73.63%

Related Tickers

ICLR ICON Public Limited Company
301.07
-0.18%
 
IQV IQVIA Holdings Inc.
222.14
-4.64%
 
MTD Mettler-Toledo International Inc.
1,249.88
+0.01%
 
MEDP Medpace Holdings, Inc.
391.07
-1.71%
 
WAT Waters Corporation
315.58
-0.11%
 
RVTY Revvity, Inc.
101.08
-1.48%
 
NEOG Neogen Corporation
12.45
+1.63%
 
LH Laboratory Corporation of America Holdings
200.25
-0.53%
 
DGX Quest Diagnostics Incorporated
136.34
-0.88%
 
IDXX IDEXX Laboratories, Inc.
475.82
+1.66%