NYSE - Nasdaq Real Time Price USD

Charles River Laboratories International, Inc. (CRL)

232.56 +5.78 (+2.55%)
At close: April 22 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% - 1 129.59%
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 66.28%
CRL240517C00180000 11/14/2023 3:47 PM 180 18.30 52.40 55.00 0.00 0.00% - 3 66.92%
CRL240517C00185000 4/18/2024 1:38 PM 185 44.20 0.00 0.00 0.00 0.00% 2 0 0.00%
CRL240517C00190000 4/18/2024 7:05 PM 190 39.43 0.00 0.00 0.00 0.00% 1 0 0.00%
CRL240517C00195000 1/25/2024 8:34 PM 195 28.80 54.70 59.00 0.00 0.00% 2 8 157.89%
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 0 0.00%
CRL240517C00220000 4/18/2024 6:32 PM 220 16.50 0.00 0.00 0.00 0.00% 5 0 0.00%
CRL240517C00230000 4/19/2024 7:14 PM 230 8.80 0.00 0.00 0.00 0.00% 5 0 0.00%
CRL240517C00240000 4/22/2024 5:16 PM 240 5.60 0.00 0.00 0.00 0.00% 3 0 3.13%
CRL240517C00250000 4/22/2024 6:44 PM 250 3.60 0.00 0.00 0.00 0.00% 104 0 6.25%
CRL240517C00260000 4/19/2024 4:12 PM 260 1.35 0.00 0.00 0.00 0.00% 5 0 12.50%
CRL240517C00270000 4/19/2024 5:57 PM 270 1.25 0.00 0.00 0.00 0.00% 55 0 12.50%
CRL240517C00280000 4/19/2024 7:58 PM 280 0.33 0.00 0.00 0.00 0.00% 200 0 12.50%
CRL240517C00290000 4/15/2024 3:03 PM 290 0.70 0.00 0.00 0.00 0.00% 1 0 12.50%
CRL240517C00300000 4/10/2024 3:40 PM 300 1.05 0.00 0.00 0.00 0.00% 4 0 25.00%
CRL240517C00310000 1/4/2024 6:06 PM 310 1.10 0.05 1.40 0.00 0.00% - 12 62.99%
CRL240517C00320000 3/28/2024 4:04 PM 320 1.54 0.00 0.00 0.00 0.00% 1 0 25.00%
CRL240517C00330000 3/8/2024 3:27 PM 330 2.25 0.00 1.85 0.00 0.00% 1 1 76.93%
CRL240517C00340000 2/9/2024 3:21 PM 340 0.85 0.30 2.25 0.00 0.00% 1 2 87.21%
CRL240517C00350000 4/15/2024 4:43 PM 350 0.05 0.00 0.00 0.00 0.00% 101 0 25.00%

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 1 170.31%
CRL240517P00110000 10/9/2023 4:06 PM 110 0.90 0.25 1.80 0.00 0.00% 1 1 161.67%
CRL240517P00125000 12/7/2023 3:16 PM 125 1.40 0.00 1.40 0.00 0.00% 1 1 127.83%
CRL240517P00130000 3/4/2024 3:24 PM 130 0.35 0.00 4.80 0.00 0.00% 4 4 155.54%
CRL240517P00135000 4/5/2024 2:09 PM 135 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
CRL240517P00140000 2/5/2024 7:52 PM 140 0.85 0.00 1.75 0.00 0.00% 1 4 111.67%
CRL240517P00145000 2/9/2024 6:26 PM 145 0.75 0.00 4.80 0.00 0.00% 1 6 131.03%
CRL240517P00150000 2/9/2024 6:26 PM 150 0.80 0.00 0.75 0.00 0.00% 1 8 84.86%
CRL240517P00155000 2/12/2024 6:53 PM 155 0.80 0.00 4.80 0.00 0.00% 3 13 115.89%
CRL240517P00160000 2/15/2024 7:28 PM 160 0.50 0.10 2.05 0.00 0.00% 2 56 89.89%
CRL240517P00165000 2/28/2024 2:54 PM 165 0.88 0.00 4.80 0.00 0.00% 1 47 101.56%
CRL240517P00170000 2/14/2024 3:52 PM 170 0.80 0.00 1.95 0.00 0.00% 9 52 76.07%
CRL240517P00175000 12/14/2023 3:40 PM 175 3.10 3.80 4.80 0.00 0.00% 2 18 105.05%
CRL240517P00180000 3/13/2024 7:46 PM 180 1.00 0.00 4.80 0.00 0.00% 1 37 81.18%
CRL240517P00185000 1/22/2024 4:52 PM 185 4.80 0.90 1.70 0.00 0.00% 1 46 63.18%
CRL240517P00190000 2/14/2024 5:17 PM 190 2.00 0.00 2.45 0.00 0.00% 2 62 56.52%
CRL240517P00195000 3/13/2024 4:32 PM 195 0.65 0.85 1.95 0.00 0.00% 1 1,075 52.69%
CRL240517P00200000 4/19/2024 7:58 PM 200 1.98 0.00 0.00 0.00 0.00% 200 0 12.50%
CRL240517P00210000 4/22/2024 2:53 PM 210 3.20 0.00 0.00 0.00 0.00% 2 0 6.25%
CRL240517P00220000 4/19/2024 6:57 PM 220 6.90 0.00 0.00 0.00 0.00% 3 0 6.25%
CRL240517P00230000 4/22/2024 3:02 PM 230 9.90 0.00 0.00 0.00 0.00% 2 0 1.56%
CRL240517P00240000 4/22/2024 7:41 PM 240 13.93 0.00 0.00 0.00 0.00% 1 0 0.00%
CRL240517P00250000 4/19/2024 5:36 PM 250 25.43 0.00 0.00 0.00 0.00% 1 0 0.00%
CRL240517P00260000 4/10/2024 3:29 PM 260 17.08 0.00 0.00 0.00 0.00% 5 0 0.00%
CRL240517P00270000 4/22/2024 7:41 PM 270 38.43 0.00 0.00 0.00 0.00% 1 0 0.00%
CRL240517P00280000 3/21/2024 4:56 PM 280 16.20 50.70 55.50 0.00 0.00% 41 38 81.01%
CRL240517P00290000 3/28/2024 4:44 PM 290 23.75 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers

ICLR ICON Public Limited Company
297.93
+3.37%
 
IQV IQVIA Holdings Inc.
231.34
+1.42%
 
MTD Mettler-Toledo International Inc.
1,199.46
+0.92%
 
WAT Waters Corporation
299.23
+1.06%
 
IDXX IDEXX Laboratories, Inc.
479.57
+0.68%
 
DGX Quest Diagnostics Incorporated
130.09
+1.28%
 
MEDP Medpace Holdings, Inc.
376.26
+1.15%
 
NOTV Inotiv, Inc.
4.4200
+2.31%
 
TMO Thermo Fisher Scientific Inc.
548.38
+0.66%
 
QGEN Qiagen N.V.
41.22
+3.05%