Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CRL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CRL CHARLES RIVER LABS INTL   0.373 0.321 240.13 7.57
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRL 22.10 25.80 23.40 25.49 1 19  S   220 CRL 2.55 4.20 3.18 0.75 5 71  S  
CRL 16.10 17.00 16.40 17.21 1 15  S   230 CRL 4.70 7.00 5.50 2.26 2 1634  S  
CRL 10.30 10.90 5.60 10.49 0 21  S   240 CRL 9.20 10.40 13.93 5.33 0 80  S  
CRL 5.80 6.60 7.10 5.70 1 503  S   250 CRL 15.00 15.70 25.43 10.33 0 54  S  
CRL 3.10 3.70 3.80 2.73 10 87  S   260 CRL 21.20 24.50 17.08 17.16 0 12  S  
CRL 1.50 2.40 1.91 1.16 10 181  S   270 CRL 28.90 32.50 38.43 25.37 0 9  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRL 25.00 29.50 0.00 48.29 0 0  S   220 CRL 4.20 6.10 5.10 0.46 2 0  S  
CRL 19.30 20.20 0.00 40.15 0 0  S   230 CRL 6.50 9.40 8.10 1.06 13 0  S  
CRL 13.50 14.20 14.42 32.50 2 194  S   240 CRL 11.50 12.20 19.31 2.15 0 2  S  
CRL 8.80 9.70 6.00 25.54 0 7  S   250 CRL 17.20 17.90 0.00 3.93 0 0  S  
CRL 5.60 8.10 0.00 19.45 0 0  S   260 CRL 21.90 26.00 0.00 6.58 0 0  S  
CRL 3.40 4.10 4.02 14.33 2 2  S   270 CRL 30.10 34.00 0.00 10.20 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRL 27.10 30.80 17.60 76.55 0 13  S   220 CRL 6.00 7.00 10.50 0.07 0 27  S  
CRL 21.60 24.40 21.10 69.21 0 22  S   230 CRL 8.90 10.60 15.00 0.17 0 54  S  
CRL 16.20 17.00 19.12 61.96 0 32  S   240 CRL 13.30 14.00 20.70 0.35 0 45  S  
CRL 11.40 12.00 7.70 54.86 0 37  S   250 CRL 18.30 19.60 18.95 0.70 0 11  S  
CRL 7.60 8.70 5.23 47.99 0 23  S   260 CRL 23.60 26.80 19.40 1.26 0 73  S  
CRL 4.40 5.90 3.40 41.42 0 90  S   270 CRL 30.50 34.50 17.10 2.14 0 13  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.