Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $227.81 as of 4/26/2024 3:05:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 141.70 | 146.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 136.70 | 141.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 132.00 | 136.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 127.00 | 131.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 122.00 | 126.90 | % | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 117.00 | 121.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 112.00 | 116.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 107.00 | 111.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 102.00 | 106.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 97.00 | 101.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 92.00 | 96.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 87.00 | 91.70 | % | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 145.00 | 82.00 | 86.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 150.00 | 77.00 | 81.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 155.00 | 72.00 | 76.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 160.00 | 67.20 | 72.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 62.20 | 67.00 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 170.00 | 57.20 | 62.00 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 175.00 | 52.30 | 57.00 | % | 0 | 3 | 0.96 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 180.00 | 47.50 | 52.10 | % | 0 | 3 | 0.88 | 0.97 | 0.00 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 185.00 | 42.50 | 47.20 | 44.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.96 | 0.00 | -0.09 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 38.00 | 42.50 | 39.43 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.92 | 0.00 | -0.13 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 33.40 | 38.00 | 28.80 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.90 | 0.01 | -0.15 | 1/25/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 29.60 | 33.00 | % | 0 | 30 | 0.47 | 0.86 | 0.01 | -0.19 | 4/26/2024 3:59:55 PM EST | |||
| 210.00 | 20.30 | 24.40 | 29.80 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.78 | 0.01 | -0.22 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 14.30 | 15.20 | 23.40 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.67 | 0.01 | -0.24 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 8.50 | 9.00 | 9.50 | +1.10 | +13.10% | 4 | 22 | 0.41 | 0.52 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 4.70 | 4.90 | 4.90 | -0.50 | -9.26% | 5 | 21 | 0.41 | 0.35 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 2.30 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 503 | 0.41 | 0.22 | 0.01 | -0.17 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 0.90 | 2.40 | 1.23 | -2.57 | -67.64% | 2 | 97 | 0.45 | 0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 0.25 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 301 | 0.48 | 0.07 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 4.80 | 0.33 | 0.00 | 0.00% | 0 | 210 | 0.87 | 0.03 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.02 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 300.00 | 0.05 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.75 | 0.01 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 310.00 | 0.00 | 0.05 | 0.05 | % | 12 | 12 | 0.49 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 320.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 330.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:55 PM EST |
| 340.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:55 PM EST |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 3.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 1 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 1 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.70 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | -0.02 | 2/5/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | -0.02 | 2/9/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.61 | 0.00 | 0.00 | -0.02 | 2/9/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 56 | 1.42 | 0.00 | 0.00 | -0.03 | 2/15/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 4.80 | 0.88 | 0.00 | 0.00% | 0 | 47 | 1.33 | -0.01 | 0.00 | -0.03 | 2/28/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 0.10 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.91 | -0.02 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 18 | 1.16 | -0.02 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 37 | 1.07 | -0.03 | 0.00 | -0.07 | 3/13/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 46 | 0.99 | -0.04 | 0.00 | -0.09 | 1/22/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 0.05 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 62 | 0.61 | -0.08 | 0.00 | -0.13 | 2/14/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 0.45 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 1,075 | 0.62 | -0.10 | 0.01 | -0.15 | 3/13/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 0.50 | 2.65 | 1.98 | 0.00 | 0.00% | 0 | 229 | 0.48 | -0.14 | 0.01 | -0.19 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 2.35 | 2.95 | 2.80 | -0.50 | -15.16% | 3 | 88 | 0.45 | -0.22 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 4.70 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 80 | 0.42 | -0.33 | 0.01 | -0.24 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 8.90 | 9.30 | 8.80 | -1.10 | -11.12% | 2 | 1,635 | 0.41 | -0.48 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 14.70 | 17.30 | 15.32 | +7.12 | +86.83% | 1 | 80 | 0.44 | -0.65 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 20.60 | 24.90 | 22.32 | -3.11 | -12.23% | 1 | 54 | 0.52 | -0.78 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 29.20 | 34.00 | 17.08 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.87 | 0.01 | -0.12 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 38.70 | 43.50 | 38.43 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.93 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 280.00 | 48.70 | 53.50 | 16.20 | 0.00 | 0.00% | 0 | 38 | 0.74 | -0.97 | 0.00 | -0.04 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 290.00 | 58.70 | 63.50 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 300.00 | 68.70 | 73.50 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 310.00 | 78.70 | 83.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 320.00 | 88.70 | 93.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 330.00 | 98.70 | 103.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 340.00 | 108.70 | 113.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 350.00 | 118.70 | 123.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 360.00 | 128.70 | 133.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 370.00 | 138.70 | 143.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 380.00 | 148.70 | 153.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 390.00 | 158.70 | 163.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |