Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117C00030000 | 2024-05-28 10:01AM EDT | 30.00 | 18.30 | 19.80 | 20.90 | 0.00 | - | 2 | 2 | 61.13% |
| CBRL250117C00032500 | 2024-05-30 10:37AM EDT | 32.50 | 15.60 | 17.80 | 18.30 | 0.00 | - | 1 | 3 | 56.13% |
| CBRL250117C00035000 | 2024-05-21 2:43PM EDT | 35.00 | 15.06 | 15.80 | 16.30 | 0.00 | - | 1 | 1 | 54.32% |
| CBRL250117C00037500 | 2024-05-20 3:42PM EDT | 37.50 | 14.08 | 14.00 | 14.30 | 0.00 | - | - | 10 | 52.64% |
| CBRL250117C00040000 | 2024-05-28 2:11PM EDT | 40.00 | 11.20 | 12.20 | 12.60 | 0.00 | - | 20 | 41 | 51.37% |
| CBRL250117C00042500 | 2024-05-17 2:44PM EDT | 42.50 | 11.95 | 10.50 | 10.90 | 0.00 | - | 5 | 6 | 51.12% |
| CBRL250117C00045000 | 2024-05-31 1:47PM EDT | 45.00 | 8.80 | 9.10 | 9.40 | 0.00 | - | 94 | 74 | 49.89% |
| CBRL250117C00047500 | 2024-05-28 10:27AM EDT | 47.50 | 6.90 | 7.70 | 8.10 | 0.00 | - | 25 | 29 | 49.19% |
| CBRL250117C00050000 | 2024-06-06 11:32AM EDT | 50.00 | 7.50 | 6.50 | 6.90 | 0.00 | - | 10 | 46 | 48.32% |
| CBRL250117C00052500 | 2024-05-31 10:21AM EDT | 52.50 | 4.90 | 5.40 | 5.80 | 0.00 | - | 2 | 6 | 47.29% |
| CBRL250117C00055000 | 2024-06-05 11:48AM EDT | 55.00 | 5.20 | 4.50 | 4.90 | -0.90 | -14.75% | 1 | 172 | 46.79% |
| CBRL250117C00057500 | 2024-06-05 10:58AM EDT | 57.50 | 5.02 | 3.70 | 4.10 | 0.00 | - | 1 | 39 | 46.23% |
| CBRL250117C00060000 | 2024-06-06 2:20PM EDT | 60.00 | 3.90 | 3.10 | 3.40 | 0.00 | - | 15 | 173 | 45.63% |
| CBRL250117C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 2.04 | 2.50 | 2.80 | 0.00 | - | 2 | 72 | 45.07% |
| CBRL250117C00065000 | 2024-06-05 10:11AM EDT | 65.00 | 3.10 | 2.05 | 2.35 | 0.00 | - | 1 | 259 | 45.01% |
| CBRL250117C00067500 | 2024-06-04 10:37AM EDT | 67.50 | 2.15 | 1.70 | 1.95 | 0.00 | - | 1 | 6 | 44.80% |
| CBRL250117C00070000 | 2024-06-04 2:58PM EDT | 70.00 | 1.95 | 1.35 | 1.65 | 0.00 | - | 1 | 82 | 44.95% |
| CBRL250117C00072500 | 2024-06-03 11:40AM EDT | 72.50 | 1.65 | 1.15 | 1.35 | 0.00 | - | 2 | 127 | 44.62% |
| CBRL250117C00075000 | 2024-06-07 2:20PM EDT | 75.00 | 1.25 | 0.30 | 1.20 | +0.15 | +13.64% | 7 | 45 | 45.42% |
| CBRL250117C00077500 | 2024-05-23 12:48PM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| CBRL250117C00080000 | 2024-06-06 10:41AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| CBRL250117C00085000 | 2024-06-03 12:34PM EDT | 85.00 | 0.65 | 0.20 | 0.95 | 0.00 | - | 1 | 29 | 50.68% |
| CBRL250117C00090000 | 2024-05-08 9:57AM EDT | 90.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 1 | 86 | 51.37% |
| CBRL250117C00095000 | 2024-05-17 12:21PM EDT | 95.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 7 | 184 | 54.57% |
| CBRL250117C00100000 | 2024-05-29 2:38PM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 122 | 50.83% |
| CBRL250117C00105000 | 2024-06-07 12:42PM EDT | 105.00 | 0.30 | 0.05 | 0.70 | +0.12 | +66.67% | 1 | 64 | 52.83% |
| CBRL250117C00110000 | 2024-05-20 2:45PM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 50 | 55.91% |
| CBRL250117C00115000 | 2024-03-20 2:26PM EDT | 115.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 6 | 11 | 55.47% |
| CBRL250117C00120000 | 2024-05-17 3:14PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117P00025000 | 2024-05-21 3:06PM EDT | 25.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | - | 3 | 52.20% |
| CBRL250117P00027500 | 2024-06-03 10:28AM EDT | 27.50 | 0.55 | 0.20 | 0.75 | 0.00 | - | 5 | 8 | 50.68% |
| CBRL250117P00030000 | 2024-06-06 10:00AM EDT | 30.00 | 0.65 | 0.45 | 1.10 | 0.00 | - | 1 | 56 | 50.29% |
| CBRL250117P00032500 | 2024-06-07 1:56PM EDT | 32.50 | 1.20 | 0.80 | 1.30 | -0.05 | -4.00% | 1 | 40 | 51.51% |
| CBRL250117P00035000 | 2024-05-31 3:39PM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| CBRL250117P00037500 | 2024-05-31 3:41PM EDT | 37.50 | 2.25 | 2.10 | 2.30 | 0.00 | - | 4 | 59 | 48.33% |
| CBRL250117P00040000 | 2024-06-03 2:32PM EDT | 40.00 | 2.60 | 2.75 | 2.95 | 0.00 | - | 3 | 74 | 46.70% |
| CBRL250117P00042500 | 2024-05-30 11:23AM EDT | 42.50 | 3.40 | 3.50 | 3.80 | -1.00 | -22.73% | 2 | 152 | 45.76% |
| CBRL250117P00045000 | 2024-06-07 12:38PM EDT | 45.00 | 4.50 | 4.40 | 4.70 | +0.40 | +9.76% | 2 | 132 | 44.19% |
| CBRL250117P00047500 | 2024-06-04 9:30AM EDT | 47.50 | 5.15 | 5.50 | 5.80 | 0.00 | - | 1 | 98 | 43.10% |
| CBRL250117P00050000 | 2024-06-04 1:08PM EDT | 50.00 | 6.27 | 6.80 | 7.10 | 0.00 | - | 2 | 207 | 42.38% |
| CBRL250117P00052500 | 2024-06-07 12:59PM EDT | 52.50 | 8.30 | 8.10 | 8.50 | +0.50 | +6.41% | 2 | 25 | 41.39% |
| CBRL250117P00055000 | 2024-06-07 12:23PM EDT | 55.00 | 9.70 | 9.60 | 10.00 | +0.70 | +7.78% | 1 | 49 | 40.15% |
| CBRL250117P00057500 | 2024-06-03 12:11PM EDT | 57.50 | 10.70 | 11.30 | 12.10 | 0.00 | - | 1 | 122 | 42.13% |
| CBRL250117P00060000 | 2024-06-06 9:37AM EDT | 60.00 | 11.80 | 13.10 | 13.60 | 0.00 | - | 20 | 147 | 39.11% |
| CBRL250117P00062500 | 2024-05-17 12:58PM EDT | 62.50 | 14.90 | 15.10 | 16.60 | 0.00 | - | 3 | 42 | 46.53% |
| CBRL250117P00065000 | 2024-05-28 11:49AM EDT | 65.00 | 20.10 | 17.10 | 17.80 | 0.00 | - | 1 | 316 | 39.60% |
| CBRL250117P00067500 | 2024-05-16 10:56AM EDT | 67.50 | 15.50 | 18.90 | 20.30 | 0.00 | - | 23 | 125 | 42.60% |
| CBRL250117P00070000 | 2024-05-20 9:40AM EDT | 70.00 | 22.41 | 20.90 | 22.10 | 0.00 | - | 2 | 64 | 38.36% |
| CBRL250117P00072500 | 2024-05-17 10:24AM EDT | 72.50 | 25.10 | 22.10 | 25.80 | 0.00 | - | 7 | 101 | 52.54% |
| CBRL250117P00075000 | 2024-05-30 1:31PM EDT | 75.00 | 27.60 | 24.90 | 28.40 | 0.00 | - | 2 | 70 | 55.99% |
| CBRL250117P00077500 | 2024-05-17 10:27AM EDT | 77.50 | 31.50 | 26.70 | 30.80 | 0.00 | - | 5 | 40 | 57.57% |
| CBRL250117P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 28.70 | 29.30 | 33.20 | 0.00 | - | 4 | 8 | 58.98% |
| CBRL250117P00085000 | 2024-04-08 11:47AM EDT | 85.00 | 23.19 | 32.20 | 35.60 | 0.00 | - | 2 | 15 | 0.00% |
| CBRL250117P00090000 | 2024-02-12 2:38PM EDT | 90.00 | 20.31 | 26.40 | 29.40 | 0.00 | - | 4 | 17 | 0.00% |
| CBRL250117P00095000 | 2024-05-17 9:50AM EDT | 95.00 | 46.00 | 44.10 | 48.20 | 0.00 | - | 6 | 5 | 70.87% |
| CBRL250117P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.60 | 42.60 | 46.50 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL250117P00105000 | 2024-01-16 4:43PM EDT | 105.00 | 35.30 | 33.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| CBRL250117P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 43.77 | 48.20 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL250117P00115000 | 2024-01-24 10:43AM EDT | 115.00 | 40.70 | 43.00 | 47.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.