UK markets open in 7 hours 50 minutes
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.18 +0.06 (+0.08%) GOLD FUTURES
2,343.60 +0.60 (+0.03%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,000.09 +1,170.24 (+2.40%)
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:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00045000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 9.80 | 9.70 | 14.40 | 0.00 | - | - | 1 | 93.75% |
| CBRL240621C00045000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 14.20 | 10.90 | 15.00 | 0.00 | - | 3 | 23 | 69.87% |
| CBRL240920C00045000 | 2023-10-16 2:35PM EDT | 2024-09-20 | 25.37 | 27.50 | 31.30 | 0.00 | - | - | 7 | 199.95% |
| CBRL241115C00045000 | 2023-09-29 1:52PM EDT | 2024-11-15 | 23.00 | 21.00 | 24.40 | 0.00 | - | 2 | 5 | 113.21% |
| CBRL250117C00045000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 12.72 | 14.60 | 15.30 | 0.00 | - | 1 | 24 | 47.25% |
| CBRL260116C00045000 | 2024-05-08 9:54AM EDT | 2026-01-16 | 14.12 | 14.30 | 18.90 | 0.00 | - | 1 | 4 | 46.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00045000 | 2024-05-13 3:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.55 | -0.09 | -64.29% | 97 | 15 | 140.04% |
| CBRL240621P00045000 | 2024-05-13 1:46PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.90 | -0.70 | -58.33% | 1 | 28 | 60.84% |
| CBRL240920P00045000 | 2024-05-13 10:49AM EDT | 2024-09-20 | 1.90 | 1.75 | 2.25 | +0.01 | +0.53% | 1 | 21 | 51.78% |
| CBRL241115P00045000 | 2024-05-07 11:30AM EDT | 2024-11-15 | 3.70 | 2.80 | 4.40 | 0.00 | - | 1 | 69 | 57.35% |
| CBRL241220P00045000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 4.49 | 2.90 | 5.30 | 0.00 | - | 7 | 8 | 56.42% |
| CBRL250117P00045000 | 2024-05-13 2:15PM EDT | 2025-01-17 | 4.02 | 3.90 | 4.20 | -0.78 | -16.25% | 1 | 102 | 52.81% |
| CBRL250718P00045000 | 2024-03-04 2:09PM EDT | 2025-07-18 | 3.80 | 3.40 | 3.90 | 0.00 | - | 136 | 121 | 39.37% |
| CBRL260116P00045000 | 2024-05-08 10:38AM EDT | 2026-01-16 | 9.90 | 7.50 | 10.70 | 0.00 | - | 2 | 30 | 55.69% |
© 2024 Yahoo. All rights reserved.