Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $186.10 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 81.20 | 86.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 76.20 | 81.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 71.10 | 75.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 66.20 | 71.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 61.50 | 66.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 56.60 | 60.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 51.60 | 55.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 46.70 | 50.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 41.90 | 45.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 37.00 | 40.60 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 32.20 | 35.80 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 27.60 | 31.20 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 23.00 | 26.30 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.09 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 19.10 | 22.30 | % | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.11 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 15.90 | 17.70 | 46.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.77 | 0.01 | -0.12 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 11.10 | 13.40 | 42.55 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.69 | 0.02 | -0.14 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 9.40 | 10.30 | 8.50 | +0.30 | +3.66% | 2 | 9 | 0.38 | 0.59 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 7.00 | 7.70 | 6.60 | +0.60 | +10.00% | 1 | 22 | 0.37 | 0.49 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 4.60 | 5.50 | 4.04 | -0.46 | -10.23% | 3 | 876 | 0.36 | 0.39 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 3.20 | 3.90 | 3.36 | +0.06 | +1.82% | 2 | 8 | 0.36 | 0.30 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 1.45 | 1.95 | 1.40 | -0.12 | -7.90% | 1 | 41 | 0.37 | 0.16 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.65 | 0.90 | 0.50 | -0.13 | -20.64% | 1 | 105 | 0.38 | 0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.15 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.04 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.05 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.30 | 3.63 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.04 | 0.00 | -0.05 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.20 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.07 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.85 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 873 | 0.41 | -0.11 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 1.60 | 2.35 | 1.75 | -0.10 | -5.41% | 20 | 12 | 0.39 | -0.16 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 2.70 | 3.20 | 3.70 | +0.95 | +34.55% | 5 | 12 | 0.38 | -0.23 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 3.90 | 5.80 | 4.50 | -0.50 | -10.00% | 1 | 65 | 0.40 | -0.31 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 5.80 | 6.50 | 6.40 | -0.30 | -4.48% | 1 | 136 | 0.36 | -0.41 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 8.00 | 9.00 | 8.05 | 0.00 | 0.00% | 0 | 59 | 0.35 | -0.51 | 0.02 | -0.14 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 10.90 | 11.90 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.61 | 0.02 | -0.13 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 13.50 | 15.50 | 4.92 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.70 | 0.02 | -0.12 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 21.30 | 24.50 | 22.18 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.84 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 30.70 | 34.20 | 35.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.91 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 40.10 | 44.00 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.96 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 50.10 | 53.70 | 53.30 | +24.71 | +86.43% | 1 | 1 | 0.71 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 60.20 | 64.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 260.00 | 69.90 | 74.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 270.00 | 79.70 | 84.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 280.00 | 89.80 | 94.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 290.00 | 99.70 | 104.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |