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

Quote for CRL (CHARLES RIVER LABS INTL)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CRL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

209.47 
 CHARLES RIVER LABS INTL       CHANGE

-2.97 
 HIGH 211.10   LOW 206.31   DIVIDEND DATE 0000-00-00 
 OPEN 211.10   CLOSE 212.44   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 407,102   SPLIT DATE     DATE/TIME: 2024-06-14 
 OPTION VOLUME 34   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CRL  217.21    CRL  Nov 15 '24  200.00  33.15  15.94  7.34%    0.38  5
 CRL  217.21    CRL  Aug 16 '24  200.00  25.35  8.14  3.75%    0.37  2
 CRL  217.21    CRL  Jul 19 '24  195.00  26.10  3.89  1.79%    0.36  1
 CRL  217.21    CRL  Aug 16 '24  210.00  18.75  11.54  5.31%    0.36  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CRL  Aug 16 '24  200.00   C  25.35    CRL  Aug 16 '24  200.00   P  6.15    31.50  17.21
 CRL  Jan 17 '25  210.00   C  30.40    CRL  Jan 17 '25  210.00   P  16.70    47.10  7.21
 CRL  Aug 16 '24  210.00   C  18.75    CRL  Aug 16 '24  210.00   P  9.40    28.15  7.21
 CRL  Jul 19 '24  195.00   C  26.10    CRL  Jul 19 '24  195.00   P  2.40    28.50  22.21
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CRL  Jun 21 '24  240.00   P  23.85    CRL  Jun 21 '24  220.00   P  7.85    16.00  20.00
 CRL  Jun 21 '24  240.00   P  23.85    CRL  Jun 21 '24  230.00   P  14.91    8.94  10.00
 CRL  Nov 15 '24  230.00   P  24.00    CRL  Nov 15 '24  220.00   P  17.00    7.00  10.00
 CRL  Nov 15 '24  240.00   P  30.45    CRL  Nov 15 '24  220.00   P  17.00    13.45  20.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CRL  Jul 19 '24  195.00   C  26.10    CRL  Jul 19 '24  230.00   C  5.05    21.05  35.00
 CRL  Jul 19 '24  195.00   C  26.10    CRL  Jul 19 '24  240.00   C  2.95    23.15  45.00
 CRL  Jul 19 '24  195.00   C  26.10    CRL  Jul 19 '24  220.00   C  9.00    17.10  25.00
 CRL  Jun 21 '24  200.00   C  19.40    CRL  Jun 21 '24  240.00   C  0.98    18.42  40.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CRL  Jun 21 '24  210.00   C  12.15    CRL  Jun 21 '24  200.00   C  19.40    -7.25  10.00
 CRL  Jul 19 '24  210.00   C  15.00    CRL  Jul 19 '24  200.00   C  21.80    -6.80  10.00
 CRL  Aug 16 '24  240.00   C  6.40    CRL  Aug 16 '24  210.00   C  18.75    -12.35  30.00
 CRL  Aug 16 '24  220.00   C  13.20    CRL  Aug 16 '24  210.00   C  18.75    -5.55  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CRL  Aug 16 '24  195.00   P  5.20    CRL  Aug 16 '24  240.00   P  26.10    -20.90  45.00
 CRL  Jul 19 '24  195.00   P  2.40    CRL  Jul 19 '24  240.00   P  24.00    -21.60  45.00
 CRL  Jul 19 '24  200.00   P  3.48    CRL  Jul 19 '24  240.00   P  24.00    -20.52  40.00
 CRL  Aug 16 '24  195.00   P  5.20    CRL  Aug 16 '24  230.00   P  19.30    -14.10  35.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CRL  Aug 16 '24  240.00   C  6.40    CRL  Dec 19 '25  240.00   C  33.75    -27.35  16
 CRL  Nov 15 '24  240.00   C  12.85    CRL  Dec 19 '25  240.00   C  33.75    -20.90  13
 CRL  Aug 16 '24  220.00   C  13.20    CRL  Dec 19 '25  220.00   C  43.45    -30.25  16
 CRL  Jan 17 '25  240.00   C  16.05    CRL  Dec 19 '25  240.00   C  33.75    -17.70  11
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CRL  Jun 21 '24  240.00   P  23.85    CRL  Jul 19 '24  240.00   P  24.00    -0.15  1
 CRL  Jun 21 '24  240.00   P  23.85    CRL  Aug 16 '24  240.00   P  26.10    -2.25  2
 CRL  Aug 16 '24  220.00   P  14.10    CRL  Nov 15 '24  220.00   P  17.00    -2.90  3
 CRL  Jun 21 '24  230.00   P  14.91    CRL  Jul 19 '24  230.00   P  16.40    -1.49  1
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.