UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.98 -1.14 (-1.44%) GOLD FUTURES
2,357.90 +14.90 (+0.64%) DOW
39,388.10 -43.41 (-0.11%) Bitcoin GBP
48,740.56 -1,083.54 (-2.17%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00050000 | 2024-05-08 10:51AM EDT | 2024-05-17 | 4.00 | 7.50 | 10.20 | 0.00 | - | 2 | 17 | 149.22% |
| CBRL240621C00050000 | 2024-05-13 9:34AM EDT | 2024-06-21 | 8.39 | 8.30 | 9.70 | 0.00 | - | 1 | 24 | 51.07% |
| CBRL240920C00050000 | 2024-05-14 10:13AM EDT | 2024-09-20 | 12.21 | 10.60 | 11.30 | +4.61 | +60.66% | 1 | 43 | 50.49% |
| CBRL241115C00050000 | 2024-05-08 9:54AM EDT | 2024-11-15 | 8.17 | 11.20 | 12.30 | 0.00 | - | 1 | 5 | 49.55% |
| CBRL241220C00050000 | 2024-05-13 12:26PM EDT | 2024-12-20 | 11.70 | 11.60 | 13.80 | 0.00 | - | 1 | 1 | 55.30% |
| CBRL250117C00050000 | 2024-05-13 10:38AM EDT | 2025-01-17 | 12.53 | 12.20 | 12.60 | 0.00 | - | 5 | 30 | 44.69% |
| CBRL260116C00050000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 12.02 | 14.80 | 15.60 | 0.00 | - | 1 | 109 | 40.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00050000 | 2024-05-14 12:58PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.45 | -0.05 | -16.67% | 277 | 1,239 | 112.11% |
| CBRL240621P00050000 | 2024-05-14 11:04AM EDT | 2024-06-21 | 0.92 | 0.95 | 1.20 | -0.29 | -23.97% | 2 | 205 | 54.64% |
| CBRL240920P00050000 | 2024-05-07 3:54PM EDT | 2024-09-20 | 4.60 | 3.00 | 3.30 | 0.00 | - | 20 | 118 | 50.01% |
| CBRL241115P00050000 | 2024-05-13 2:55PM EDT | 2024-11-15 | 4.65 | 4.30 | 4.80 | 0.00 | - | 1 | 142 | 52.05% |
| CBRL241220P00050000 | 2024-05-07 10:30AM EDT | 2024-12-20 | 6.50 | 4.80 | 5.50 | 0.00 | - | - | 1 | 51.70% |
| CBRL250117P00050000 | 2024-05-07 12:48PM EDT | 2025-01-17 | 6.80 | 5.50 | 5.90 | 0.00 | - | 2 | 164 | 52.09% |
| CBRL250718P00050000 | 2024-05-13 10:28AM EDT | 2025-07-18 | 7.61 | 7.40 | 8.40 | 0.00 | - | 10 | 21 | 52.08% |
| CBRL260116P00050000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 12.00 | 9.50 | 11.20 | 0.00 | - | 1 | 111 | 51.23% |
© 2024 Yahoo. All rights reserved.