Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220C00030000 | 2024-05-17 2:11PM EDT | 30.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 17 | 8 | 0.00% |
| CBRL241220C00032500 | 2024-05-23 9:41AM EDT | 32.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 40.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CBRL241220C00042500 | 2024-05-23 1:51PM EDT | 42.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL241220C00045000 | 2024-06-06 12:44PM EDT | 45.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL241220C00047500 | 2024-05-16 12:28PM EDT | 47.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CBRL241220C00050000 | 2024-06-05 10:32AM EDT | 50.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CBRL241220C00052500 | 2024-05-20 12:15PM EDT | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| CBRL241220C00055000 | 2024-06-06 10:34AM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 3.13% |
| CBRL241220C00057500 | 2024-06-04 10:29AM EDT | 57.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 3.13% |
| CBRL241220C00060000 | 2024-06-05 3:41PM EDT | 60.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| CBRL241220C00062500 | 2024-06-05 3:51PM EDT | 62.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| CBRL241220C00065000 | 2024-06-05 11:33AM EDT | 65.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| CBRL241220C00070000 | 2024-06-03 10:52AM EDT | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| CBRL241220C00075000 | 2024-06-05 10:29AM EDT | 75.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 12.50% |
| CBRL241220C00080000 | 2024-05-13 9:53AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CBRL241220C00085000 | 2024-05-17 12:02PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 12.50% |
| CBRL241220C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220P00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CBRL241220P00027500 | 2024-05-31 10:15AM EDT | 27.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CBRL241220P00030000 | 2024-06-06 9:57AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| CBRL241220P00032500 | 2024-05-17 11:37AM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CBRL241220P00035000 | 2024-05-17 1:15PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| CBRL241220P00037500 | 2024-06-03 1:58PM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CBRL241220P00040000 | 2024-05-30 3:57PM EDT | 40.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| CBRL241220P00042500 | 2024-05-22 12:07PM EDT | 42.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| CBRL241220P00045000 | 2024-06-04 9:36AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| CBRL241220P00047500 | 2024-06-03 1:58PM EDT | 47.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| CBRL241220P00050000 | 2024-06-05 10:34AM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| CBRL241220P00052500 | 2024-06-04 11:55AM EDT | 52.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241220P00055000 | 2024-05-21 2:37PM EDT | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| CBRL241220P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CBRL241220P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 10.05 | 12.90 | 13.50 | 0.00 | - | 3 | 13 | 50.31% |
| CBRL241220P00062500 | 2024-05-17 12:16PM EDT | 62.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL241220P00065000 | 2024-05-17 11:32AM EDT | 65.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBRL241220P00075000 | 2024-05-22 3:06PM EDT | 75.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CBRL241220P00080000 | 2024-05-17 10:07AM EDT | 80.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.