Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920C00035000 | 2024-06-03 11:06AM EDT | 35.00 | 16.18 | 15.10 | 17.10 | 0.00 | - | 3 | 3 | 67.55% |
| CBRL240920C00040000 | 2024-05-30 9:44AM EDT | 40.00 | 6.71 | 11.40 | 12.10 | 0.00 | - | 1 | 1 | 58.01% |
| CBRL240920C00042500 | 2024-06-04 9:57AM EDT | 42.50 | 9.70 | 9.40 | 11.50 | 0.00 | - | 5 | 8 | 62.38% |
| CBRL240920C00045000 | 2024-05-31 10:53AM EDT | 45.00 | 6.00 | 7.50 | 8.20 | 0.00 | - | 2 | 11 | 50.44% |
| CBRL240920C00047500 | 2024-06-05 10:41AM EDT | 47.50 | 7.06 | 6.00 | 6.60 | 0.00 | - | 1 | 27 | 51.73% |
| CBRL240920C00050000 | 2024-06-06 12:29PM EDT | 50.00 | 5.21 | 4.80 | 5.20 | 0.00 | - | 11 | 340 | 49.72% |
| CBRL240920C00052500 | 2024-06-06 12:44PM EDT | 52.50 | 4.15 | 3.70 | 4.10 | 0.00 | - | 7 | 116 | 48.88% |
| CBRL240920C00055000 | 2024-06-05 2:30PM EDT | 55.00 | 3.48 | 2.75 | 3.10 | 0.00 | - | 2 | 289 | 47.34% |
| CBRL240920C00057500 | 2024-06-06 10:52AM EDT | 57.50 | 2.47 | 2.05 | 2.35 | 0.00 | - | 10 | 65 | 46.61% |
| CBRL240920C00060000 | 2024-06-05 3:48PM EDT | 60.00 | 2.05 | 1.50 | 1.85 | 0.00 | - | 19 | 205 | 47.07% |
| CBRL240920C00062500 | 2024-06-06 10:52AM EDT | 62.50 | 1.42 | 1.10 | 1.60 | 0.00 | - | 8 | 65 | 49.32% |
| CBRL240920C00065000 | 2024-06-06 2:19PM EDT | 65.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 3 | 109 | 46.63% |
| CBRL240920C00067500 | 2024-06-05 10:11AM EDT | 67.50 | 0.95 | 0.35 | 2.05 | 0.00 | - | 1 | 101 | 52.95% |
| CBRL240920C00070000 | 2024-06-03 1:56PM EDT | 70.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 143 | 51.34% |
| CBRL240920C00072500 | 2024-06-03 1:56PM EDT | 72.50 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 43 | 53.05% |
| CBRL240920C00075000 | 2024-05-21 9:30AM EDT | 75.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 128 | 56.32% |
| CBRL240920C00077500 | 2024-05-13 3:24PM EDT | 77.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| CBRL240920C00080000 | 2024-05-20 9:47AM EDT | 80.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 2 | 71 | 55.57% |
| CBRL240920C00082500 | 2024-05-13 10:10AM EDT | 82.50 | 1.16 | 0.05 | 0.75 | 0.00 | - | 2 | 48 | 56.79% |
| CBRL240920C00085000 | 2024-05-29 11:02AM EDT | 85.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 7 | 143 | 59.28% |
| CBRL240920C00090000 | 2024-05-30 1:34PM EDT | 90.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 64.01% |
| CBRL240920C00095000 | 2024-03-08 11:13AM EDT | 95.00 | 1.85 | 0.55 | 1.25 | 0.00 | - | 1 | 21 | 80.96% |
| CBRL240920C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 71.58% |
| CBRL240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL240920C00110000 | 2024-02-07 12:19PM EDT | 110.00 | 1.75 | 0.35 | 2.65 | 0.00 | - | 4 | 14 | 105.23% |
| CBRL240920C00115000 | 2024-01-29 4:00PM EDT | 115.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 3 | 26 | 104.54% |
| CBRL240920C00120000 | 2024-05-30 3:07PM EDT | 120.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 10 | 77.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920P00025000 | 2024-05-30 3:09PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 11 | 82.32% |
| CBRL240920P00027500 | 2024-05-22 11:15AM EDT | 27.50 | 0.20 | 0.05 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| CBRL240920P00030000 | 2024-05-31 3:06PM EDT | 30.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 63.43% |
| CBRL240920P00032500 | 2024-05-22 10:40AM EDT | 32.50 | 0.66 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 55.86% |
| CBRL240920P00035000 | 2024-06-03 11:42AM EDT | 35.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 1 | 295 | 58.15% |
| CBRL240920P00037500 | 2024-05-31 3:58PM EDT | 37.50 | 0.90 | 0.35 | 1.10 | 0.00 | - | 2 | 15 | 54.05% |
| CBRL240920P00040000 | 2024-06-03 3:44PM EDT | 40.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 5 | 53 | 52.03% |
| CBRL240920P00042500 | 2024-06-04 11:21AM EDT | 42.50 | 1.72 | 1.50 | 1.75 | 0.00 | - | 10 | 54 | 45.34% |
| CBRL240920P00045000 | 2024-05-31 3:24PM EDT | 45.00 | 2.85 | 2.20 | 2.45 | 0.00 | - | 11 | 53 | 43.63% |
| CBRL240920P00047500 | 2024-06-04 2:14PM EDT | 47.50 | 3.20 | 3.10 | 3.40 | 0.00 | - | 5 | 43 | 42.58% |
| CBRL240920P00050000 | 2024-06-06 3:31PM EDT | 50.00 | 4.24 | 4.10 | 4.50 | 0.00 | - | 5 | 402 | 40.94% |
| CBRL240920P00052500 | 2024-06-06 11:55AM EDT | 52.50 | 5.60 | 5.50 | 6.70 | 0.00 | - | 5 | 92 | 47.63% |
| CBRL240920P00055000 | 2024-06-04 11:33AM EDT | 55.00 | 7.41 | 6.90 | 7.50 | 0.00 | - | 1 | 99 | 39.15% |
| CBRL240920P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 12.75 | 8.60 | 9.20 | 0.00 | - | 1 | 66 | 37.11% |
| CBRL240920P00060000 | 2024-06-03 9:51AM EDT | 60.00 | 11.90 | 10.70 | 11.30 | 0.00 | - | 1 | 849 | 37.65% |
| CBRL240920P00062500 | 2024-05-22 11:41AM EDT | 62.50 | 15.85 | 12.70 | 13.70 | 0.00 | - | 3 | 64 | 41.04% |
| CBRL240920P00065000 | 2024-05-17 1:16PM EDT | 65.00 | 15.90 | 15.00 | 15.50 | 0.00 | - | 2 | 471 | 32.28% |
| CBRL240920P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 21.02 | 17.10 | 18.40 | 0.00 | - | 1 | 83 | 44.46% |
| CBRL240920P00070000 | 2024-05-21 11:52AM EDT | 70.00 | 22.41 | 19.40 | 20.60 | 0.00 | - | 10 | 63 | 41.60% |
| CBRL240920P00072500 | 2024-05-14 11:03AM EDT | 72.50 | 16.42 | 21.70 | 23.30 | 0.00 | - | 1 | 29 | 49.41% |
| CBRL240920P00075000 | 2024-05-17 3:07PM EDT | 75.00 | 24.90 | 23.00 | 26.20 | 0.00 | - | 5 | 79 | 60.25% |
| CBRL240920P00077500 | 2024-04-26 12:20PM EDT | 77.50 | 18.80 | 29.80 | 33.80 | 0.00 | - | 1 | 29 | 103.03% |
| CBRL240920P00080000 | 2024-05-21 12:19PM EDT | 80.00 | 32.48 | 27.60 | 32.00 | 0.00 | - | 8 | 21 | 79.05% |
| CBRL240920P00082500 | 2024-02-15 10:59AM EDT | 82.50 | 14.40 | 17.60 | 20.30 | 0.00 | - | 9 | 13 | 0.00% |
| CBRL240920P00085000 | 2024-04-15 2:12PM EDT | 85.00 | 25.65 | 27.10 | 30.90 | 0.00 | - | 2 | 40 | 0.00% |
| CBRL240920P00090000 | 2024-04-03 9:32AM EDT | 90.00 | 21.10 | 29.80 | 34.30 | 0.00 | - | 1 | 4 | 0.00% |
| CBRL240920P00095000 | 2024-05-08 1:02PM EDT | 95.00 | 42.44 | 43.20 | 46.20 | 0.00 | - | 7 | 0 | 82.32% |
| CBRL240920P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.10 | 41.90 | 46.00 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL240920P00105000 | 2024-05-17 3:05PM EDT | 105.00 | 55.00 | 52.80 | 57.00 | 0.00 | - | 5 | 0 | 105.49% |
| CBRL240920P00110000 | 2023-12-13 1:11PM EDT | 110.00 | 38.59 | 37.40 | 41.60 | 0.00 | - | 5 | 1 | 0.00% |
| CBRL240920P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 48.82 | 50.00 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.