Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $197.78 as of 10/17/2024 8:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 55.70 | 59.70 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 50.70 | 54.80 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 45.70 | 49.80 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 40.70 | 44.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 160.00 | 35.70 | 39.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 165.00 | 30.70 | 34.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 170.00 | 26.10 | 29.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 21.00 | 24.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 16.10 | 19.30 | 15.38 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 11.10 | 14.40 | 10.20 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 190.00 | 6.10 | 8.50 | 4.40 | 0.00 | 0.00% | 0 | 32 | 0.83 | 0.99 | 0.02 | -0.05 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 195.00 | 2.65 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 94 | 0.46 | 0.75 | 0.08 | -0.60 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 200.00 | 0.35 | 0.80 | 0.30 | -0.15 | -33.34% | 152 | 876 | 0.35 | 0.26 | 0.09 | -0.55 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 0.10 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 406 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.25 | -0.05 | -16.67% | 1 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 101 | 2.01 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 10/17/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.65 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.60 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.65 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 23 | 3.57 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.30 | 0.05 | -0.42 | -89.37% | 2 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 205 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 221 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 2.20 | 0.15 | -3.25 | -95.59% | 1 | 1,226 | 1.27 | -0.01 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 195.00 | 0.25 | 0.50 | 0.70 | -3.31 | -82.55% | 3 | 18 | 0.31 | -0.25 | 0.08 | -0.60 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 200.00 | 2.35 | 3.50 | 5.50 | 0.00 | 0.00% | 0 | 483 | 0.33 | -0.74 | 0.09 | -0.55 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 10.80 | 14.10 | 19.50 | 0.00 | 0.00% | 0 | 16 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 20.50 | 23.90 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:03 PM EST |
| 230.00 | 31.20 | 34.10 | 26.00 | 0.00 | 0.00% | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:03 PM EST |
| 240.00 | 40.10 | 44.40 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 50.30 | 54.40 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 60.30 | 64.40 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 270.00 | 70.10 | 74.30 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 280.00 | 80.30 | 84.40 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 290.00 | 90.30 | 94.20 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |