UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,333.90 -59.00 (-2.47%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,022.58 -1,931.00 (-3.51%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00037500 | 2024-05-23 1:23PM EDT | 37.50 | 8.55 | 6.60 | 10.00 | -0.85 | -9.04% | 6 | 4 | 102.93% |
| CBRL240621C00040000 | 2024-05-23 1:35PM EDT | 40.00 | 6.20 | 6.20 | 6.50 | -1.00 | -13.89% | 2 | 13 | 52.83% |
| CBRL240621C00042500 | 2024-05-23 12:15PM EDT | 42.50 | 4.65 | 4.20 | 4.40 | -12.35 | -72.65% | 3 | 3 | 49.66% |
| CBRL240621C00045000 | 2024-05-23 3:58PM EDT | 45.00 | 2.75 | 2.70 | 2.80 | -1.30 | -32.10% | 66 | 117 | 47.29% |
| CBRL240621C00047500 | 2024-05-23 3:50PM EDT | 47.50 | 1.65 | 1.55 | 1.65 | -0.37 | -18.32% | 105 | 379 | 46.14% |
| CBRL240621C00050000 | 2024-05-23 3:50PM EDT | 50.00 | 0.93 | 0.85 | 0.95 | -0.23 | -19.83% | 117 | 578 | 46.70% |
| CBRL240621C00052500 | 2024-05-23 3:43PM EDT | 52.50 | 0.60 | 0.45 | 0.55 | -0.03 | -4.76% | 40 | 445 | 48.10% |
| CBRL240621C00055000 | 2024-05-23 3:33PM EDT | 55.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 317 | 52.73% |
| CBRL240621C00057500 | 2024-05-23 9:31AM EDT | 57.50 | 0.37 | 0.10 | 0.60 | +0.14 | +60.87% | 1 | 412 | 59.23% |
| CBRL240621C00060000 | 2024-05-23 3:56PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 502 | 55.76% |
| CBRL240621C00062500 | 2024-05-21 2:10PM EDT | 62.50 | 0.20 | 0.10 | 0.20 | +0.09 | +81.82% | 8 | 466 | 62.21% |
| CBRL240621C00065000 | 2024-05-23 1:54PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 19 | 384 | 63.67% |
| CBRL240621C00067500 | 2024-05-20 12:58PM EDT | 67.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 57 | 583 | 66.02% |
| CBRL240621C00070000 | 2024-05-22 11:24AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 284 | 91.80% |
| CBRL240621C00072500 | 2024-05-23 11:33AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 40 | 214 | 65.63% |
| CBRL240621C00075000 | 2024-05-17 1:51PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 135 | 69.53% |
| CBRL240621C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 734 | 110.94% |
| CBRL240621C00080000 | 2024-05-20 2:04PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 501 | 2,228 | 77.34% |
| CBRL240621C00085000 | 2024-05-20 3:12PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 966 | 91.80% |
| CBRL240621C00090000 | 2024-05-17 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 132 | 91.41% |
| CBRL240621C00095000 | 2024-05-16 2:53PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 97.66% |
| CBRL240621C00100000 | 2024-05-17 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 103.13% |
| CBRL240621C00105000 | 2024-02-26 4:45PM EDT | 105.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 2 | 106 | 152.54% |
| CBRL240621C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 200.15% |
| CBRL240621C00115000 | 2024-01-29 4:50PM EDT | 115.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 207.13% |
| CBRL240621C00120000 | 2024-02-02 3:35PM EDT | 120.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 173.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 64.06% |
| CBRL240621P00032500 | 2024-05-23 3:40PM EDT | 32.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 1,221 | 62.31% |
| CBRL240621P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 10 | 49 | 55.66% |
| CBRL240621P00037500 | 2024-05-22 1:36PM EDT | 37.50 | 0.25 | 0.15 | 0.50 | 0.00 | - | 20 | 48 | 54.79% |
| CBRL240621P00040000 | 2024-05-23 1:11PM EDT | 40.00 | 0.47 | 0.45 | 0.50 | +0.18 | +66.67% | 698 | 40 | 47.17% |
| CBRL240621P00042500 | 2024-05-23 3:54PM EDT | 42.50 | 0.98 | 0.95 | 1.05 | +0.33 | +50.77% | 54 | 267 | 45.56% |
| CBRL240621P00045000 | 2024-05-23 3:52PM EDT | 45.00 | 1.90 | 1.85 | 2.00 | +0.40 | +26.67% | 2,092 | 734 | 44.78% |
| CBRL240621P00047500 | 2024-05-23 3:20PM EDT | 47.50 | 3.10 | 3.20 | 3.40 | +0.40 | +14.81% | 52 | 3,398 | 44.58% |
| CBRL240621P00050000 | 2024-05-23 12:30PM EDT | 50.00 | 4.81 | 4.90 | 5.20 | +0.41 | +9.32% | 12 | 885 | 44.87% |
| CBRL240621P00052500 | 2024-05-23 3:09PM EDT | 52.50 | 7.09 | 7.10 | 8.30 | +1.49 | +26.61% | 6 | 228 | 56.93% |
| CBRL240621P00055000 | 2024-05-23 2:54PM EDT | 55.00 | 9.29 | 9.40 | 10.90 | +1.59 | +20.65% | 60 | 328 | 66.16% |
| CBRL240621P00057500 | 2024-05-23 2:48PM EDT | 57.50 | 11.77 | 11.50 | 13.90 | +1.43 | +13.83% | 81 | 422 | 77.20% |
| CBRL240621P00060000 | 2024-05-23 2:47PM EDT | 60.00 | 15.09 | 13.10 | 16.30 | +1.79 | +13.46% | 40 | 415 | 67.87% |
| CBRL240621P00062500 | 2024-05-20 9:49AM EDT | 62.50 | 14.46 | 15.90 | 18.70 | 0.00 | - | 3 | 80 | 79.59% |
| CBRL240621P00065000 | 2024-05-20 11:42AM EDT | 65.00 | 16.80 | 17.20 | 21.10 | 0.00 | - | 17 | 0 | 127.98% |
| CBRL240621P00067500 | 2024-04-19 9:33AM EDT | 67.50 | 11.80 | 16.50 | 20.30 | 0.00 | - | 1 | 77 | 0.00% |
| CBRL240621P00070000 | 2024-05-17 10:47AM EDT | 70.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 20 | 3 | 143.31% |
| CBRL240621P00072500 | 2024-05-17 10:30AM EDT | 72.50 | 25.50 | 24.70 | 28.60 | 0.00 | - | 20 | 0 | 150.34% |
| CBRL240621P00075000 | 2024-05-17 1:04PM EDT | 75.00 | 24.70 | 27.50 | 31.10 | 0.00 | - | 5 | 2 | 156.98% |
| CBRL240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 22.20 | 29.70 | 33.60 | 0.00 | - | 39 | 0 | 163.33% |
| CBRL240621P00080000 | 2024-05-17 3:07PM EDT | 80.00 | 29.90 | 32.20 | 36.10 | 0.00 | - | 5 | 1 | 169.34% |
| CBRL240621P00085000 | 2024-05-23 11:15AM EDT | 85.00 | 38.55 | 37.70 | 41.10 | +8.85 | +29.80% | 1 | 0 | 96.09% |
| CBRL240621P00090000 | 2024-04-17 2:08PM EDT | 90.00 | 31.30 | 39.00 | 42.80 | 0.00 | - | 37 | 0 | 0.00% |
| CBRL240621P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 28.38 | 36.50 | 40.80 | 0.00 | - | 8 | 0 | 0.00% |
| CBRL240621P00100000 | 2024-04-04 10:45AM EDT | 100.00 | 33.38 | 41.50 | 45.80 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240621P00105000 | 2024-04-19 11:55AM EDT | 105.00 | 47.00 | 54.00 | 57.80 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240621P00110000 | 2024-02-20 11:10AM EDT | 110.00 | 38.40 | 43.10 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| CBRL240621P00115000 | 2024-05-22 3:48PM EDT | 115.00 | 68.32 | 67.20 | 71.10 | 0.00 | - | 1 | 3 | 232.91% |
| CBRL240621P00120000 | 2024-05-22 3:48PM EDT | 120.00 | 73.29 | 72.30 | 76.10 | 0.00 | - | 1 | 1 | 239.84% |
© 2024 Yahoo. All rights reserved.