Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 2024-04-17 11:36AM EDT | 47.50 | 9.60 | 9.90 | 14.50 | 0.00 | - | 1 | 10 | 71.48% |
| CBRL240517C00050000 | 2024-04-22 1:09PM EDT | 50.00 | 9.50 | 9.40 | 10.10 | 0.00 | - | 2 | 16 | 60.64% |
| CBRL240517C00052500 | 2024-04-23 11:17AM EDT | 52.50 | 8.65 | 6.10 | 8.70 | 0.00 | - | 76 | 110 | 52.59% |
| CBRL240517C00055000 | 2024-04-26 1:08PM EDT | 55.00 | 5.80 | 5.10 | 5.40 | -0.10 | -1.69% | 1 | 97 | 50.83% |
| CBRL240517C00057500 | 2024-04-26 3:39PM EDT | 57.50 | 3.70 | 3.40 | 3.60 | -1.70 | -31.48% | 3 | 120 | 47.49% |
| CBRL240517C00060000 | 2024-04-26 3:39PM EDT | 60.00 | 2.25 | 2.00 | 2.20 | -1.55 | -40.79% | 11 | 173 | 45.36% |
| CBRL240517C00062500 | 2024-04-26 2:29PM EDT | 62.50 | 1.30 | 1.05 | 1.20 | -0.80 | -38.10% | 4 | 321 | 43.46% |
| CBRL240517C00065000 | 2024-04-26 2:36PM EDT | 65.00 | 0.65 | 0.55 | 0.60 | -0.49 | -42.98% | 15 | 315 | 42.53% |
| CBRL240517C00067500 | 2024-04-25 1:02PM EDT | 67.50 | 0.67 | 0.20 | 0.30 | 0.00 | - | 18 | 227 | 42.97% |
| CBRL240517C00070000 | 2024-04-25 3:22PM EDT | 70.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 64 | 293 | 43.95% |
| CBRL240517C00072500 | 2024-04-24 1:03PM EDT | 72.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 77 | 54.10% |
| CBRL240517C00075000 | 2024-04-24 3:51PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 235 | 53.52% |
| CBRL240517C00080000 | 2024-04-16 10:26AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 53.91% |
| CBRL240517C00085000 | 2024-04-12 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 825 | 835 | 62.89% |
| CBRL240517C00090000 | 2024-04-01 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 107.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00035000 | 2024-04-10 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.97% |
| CBRL240517P00042500 | 2024-04-22 11:26AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 98.14% |
| CBRL240517P00045000 | 2024-04-23 2:49PM EDT | 45.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 64.06% |
| CBRL240517P00047500 | 2024-04-23 3:03PM EDT | 47.50 | 0.12 | 0.05 | 0.50 | 0.00 | - | 12 | 48 | 66.02% |
| CBRL240517P00050000 | 2024-04-26 3:40PM EDT | 50.00 | 0.21 | 0.20 | 0.30 | +0.01 | +5.00% | 5 | 618 | 52.54% |
| CBRL240517P00052500 | 2024-04-26 10:22AM EDT | 52.50 | 0.30 | 0.40 | 0.45 | 0.00 | - | 5 | 311 | 48.34% |
| CBRL240517P00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.80 | 0.75 | 0.90 | +0.20 | +33.33% | 26 | 223 | 46.58% |
| CBRL240517P00057500 | 2024-04-26 2:46PM EDT | 57.50 | 1.35 | 1.45 | 1.60 | +0.25 | +22.73% | 5 | 299 | 44.04% |
| CBRL240517P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 2.52 | 2.50 | 2.70 | +0.72 | +40.00% | 13 | 237 | 42.09% |
| CBRL240517P00062500 | 2024-04-26 1:39PM EDT | 62.50 | 3.90 | 4.00 | 4.30 | +1.15 | +41.82% | 2 | 159 | 41.85% |
| CBRL240517P00065000 | 2024-04-26 3:49PM EDT | 65.00 | 5.90 | 5.90 | 7.60 | +1.46 | +32.88% | 7 | 74 | 53.86% |
| CBRL240517P00067500 | 2024-04-25 10:17AM EDT | 67.50 | 6.11 | 7.00 | 8.60 | 0.00 | - | 1 | 71 | 47.31% |
| CBRL240517P00070000 | 2024-04-23 10:45AM EDT | 70.00 | 9.50 | 8.60 | 12.50 | 0.00 | - | 1 | 67 | 93.43% |
| CBRL240517P00072500 | 2024-04-12 11:22AM EDT | 72.50 | 14.30 | 11.20 | 14.80 | 0.00 | - | 13 | 61 | 99.07% |
| CBRL240517P00075000 | 2024-03-28 10:18AM EDT | 75.00 | 5.30 | 13.60 | 17.30 | 0.00 | - | 2 | 0 | 108.50% |
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 80.00 | 21.00 | 19.40 | 22.30 | 0.00 | - | 5 | 0 | 71.48% |
| CBRL240517P00090000 | 2024-04-04 1:32PM EDT | 90.00 | 24.09 | 29.00 | 32.30 | 0.00 | - | 1 | 0 | 154.69% |
© 2024 Yahoo. All rights reserved.