UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.89 -1.23 (-1.55%) GOLD FUTURES
2,361.20 +18.20 (+0.78%) DOW
39,396.91 -34.60 (-0.09%) Bitcoin GBP
48,646.04 -1,244.06 (-2.49%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00080000 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 157.03% |
| CBRL240621C00080000 | 2024-05-10 12:05PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 2,242 | 65.23% |
| CBRL240920C00080000 | 2024-05-14 11:02AM EDT | 2024-09-20 | 1.23 | 0.15 | 1.60 | +0.63 | +105.00% | 4 | 73 | 52.08% |
| CBRL241115C00080000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 1.20 | 1.45 | 1.90 | 0.00 | - | 2 | 33 | 46.17% |
| CBRL241220C00080000 | 2024-05-13 9:53AM EDT | 2024-12-20 | 2.00 | 1.95 | 2.35 | 0.00 | - | 1 | 3 | 45.74% |
| CBRL250117C00080000 | 2024-05-14 12:56PM EDT | 2025-01-17 | 2.40 | 2.15 | 2.70 | +1.00 | +71.43% | 4 | 74 | 45.45% |
| CBRL250718C00080000 | 2024-05-13 11:13AM EDT | 2025-07-18 | 3.90 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 41.63% |
| CBRL260116C00080000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 4.70 | 5.00 | 6.30 | 0.00 | - | 1 | 93 | 42.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 2024-05-17 | 21.00 | 19.90 | 23.90 | 0.00 | - | 5 | 0 | 302.93% |
| CBRL240621P00080000 | 2024-05-13 11:45AM EDT | 2024-06-21 | 22.50 | 20.00 | 23.90 | 0.00 | - | 5 | 53 | 97.05% |
| CBRL240920P00080000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 27.95 | 22.80 | 24.20 | 0.00 | - | 6 | 43 | 56.25% |
| CBRL241115P00080000 | 2024-03-05 10:42AM EDT | 2024-11-15 | 18.20 | 15.60 | 17.40 | 0.00 | - | 1 | 42 | 0.00% |
| CBRL241220P00080000 | 2024-05-08 9:59AM EDT | 2024-12-20 | 28.76 | 22.30 | 25.20 | 0.00 | - | - | 10 | 50.35% |
| CBRL250117P00080000 | 2024-03-27 1:43PM EDT | 2025-01-17 | 15.80 | 23.30 | 24.00 | 0.00 | - | 1 | 28 | 39.20% |
| CBRL250718P00080000 | 2024-02-08 3:32PM EDT | 2025-07-18 | 14.70 | 18.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| CBRL260116P00080000 | 2024-05-01 11:24AM EDT | 2026-01-16 | 30.00 | 28.00 | 31.40 | 0.00 | - | 1 | 24 | 52.53% |
© 2024 Yahoo. All rights reserved.