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   0.273 0.306 209.47 -2.97
 
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 17.50 22.20 0.00 19.76 0 0  S   190 CRL 0.00 4.80 1.25 0.01 0 2  S  
CRL 12.50 17.40 0.00 14.85 0 0  S   195 CRL 0.00 4.80 2.11 0.10 0 21  S  
CRL 8.00 12.50 16.50 10.19 0 8  S   200 CRL 0.10 2.15 0.60 0.44 0 1594  S  
CRL 0.75 3.90 2.05 3.17 6 69  S   210 CRL 2.35 3.20 3.10 3.40 2 522  S  
CRL 0.00 1.70 0.70 0.46 2 151  S   220 CRL 8.60 13.00 4.20 10.67 0 1817  S  
CRL 0.00 0.90 1.82 0.03 0 25  S   230 CRL 18.00 22.60 20.93 20.23 0 419  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 20.00 24.50 15.87 28.54 0 10  S   190 CRL 1.00 3.40 1.18 0.49 0 40  S  
CRL 15.80 20.40 21.90 24.19 0 7  S   195 CRL 0.85 3.70 7.70 0.91 0 6  S  
CRL 12.40 16.40 14.60 20.09 1 4  S   200 CRL 2.25 5.00 2.90 1.58 0 275  S  
CRL 7.00 8.40 6.27 12.94 3 71  S   210 CRL 6.10 8.80 8.10 3.98 2 19  S  
CRL 3.10 4.50 4.64 7.52 0 43  S   220 CRL 11.70 15.00 9.00 8.11 0 29  S  
CRL 0.25 3.90 2.50 3.92 0 132  S   230 CRL 19.10 23.50 12.70 14.06 0 258  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRL 23.80 28.50 0.00 46.76 0 0  S   190 CRL 3.30 6.90 4.50 0.20 0 12  S  
CRL 20.00 24.50 33.45 42.61 0 0  S   195 CRL 3.80 8.00 4.70 0.35 0 13  S  
CRL 16.60 21.10 20.30 38.55 0 2  S   200 CRL 6.60 8.20 4.80 0.57 0 71  S  
CRL 11.20 13.50 12.30 30.78 1 4  S   210 CRL 9.60 12.20 11.70 1.37 1 27  S  
CRL 6.80 9.30 9.40 23.68 0 38  S   220 CRL 14.50 18.10 12.50 2.85 0 47  S  
CRL 4.00 6.40 4.80 17.50 4 128  S   230 CRL 21.20 25.90 19.30 5.24 0 4  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.