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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 2024-04-17 11:36AM EDT | 47.50 | 9.60 | 6.80 | 10.80 | 0.00 | - | 1 | 10 | 53.91% |
| CBRL240517C00050000 | 2024-04-22 1:09PM EDT | 50.00 | 9.50 | 4.90 | 8.60 | 0.00 | - | 2 | 16 | 62.01% |
| CBRL240517C00052500 | 2024-05-03 2:14PM EDT | 52.50 | 5.20 | 2.85 | 6.60 | +0.68 | +15.04% | 1 | 107 | 58.20% |
| CBRL240517C00055000 | 2024-05-03 3:25PM EDT | 55.00 | 3.00 | 2.70 | 3.10 | -0.50 | -14.29% | 7 | 104 | 52.25% |
| CBRL240517C00057500 | 2024-05-03 3:36PM EDT | 57.50 | 1.60 | 1.45 | 1.65 | -0.30 | -15.79% | 59 | 123 | 50.73% |
| CBRL240517C00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.90 | 0.65 | 0.80 | -0.10 | -10.00% | 11 | 218 | 48.63% |
| CBRL240517C00062500 | 2024-05-03 11:19AM EDT | 62.50 | 0.40 | 0.20 | 0.35 | +0.02 | +5.26% | 13 | 398 | 47.75% |
| CBRL240517C00065000 | 2024-05-03 3:49PM EDT | 65.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 9 | 447 | 56.93% |
| CBRL240517C00067500 | 2024-05-03 3:49PM EDT | 67.50 | 0.10 | 0.00 | 2.25 | +0.02 | +25.00% | 21 | 232 | 99.98% |
| CBRL240517C00070000 | 2024-05-03 2:16PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 293 | 54.69% |
| CBRL240517C00072500 | 2024-04-24 1:03PM EDT | 72.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 77 | 80.66% |
| CBRL240517C00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 234 | 62.50% |
| CBRL240517C00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 140 | 90.23% |
| CBRL240517C00085000 | 2024-04-12 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 825 | 835 | 85.16% |
| CBRL240517C00090000 | 2024-04-01 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 142.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00035000 | 2024-04-10 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 101.56% |
| CBRL240517P00042500 | 2024-04-22 11:26AM EDT | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 140.04% |
| CBRL240517P00045000 | 2024-05-01 1:27PM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 64.45% |
| CBRL240517P00047500 | 2024-05-03 1:28PM EDT | 47.50 | 0.18 | 0.00 | 0.20 | +0.02 | +12.50% | 3 | 327 | 50.98% |
| CBRL240517P00050000 | 2024-05-03 1:30PM EDT | 50.00 | 0.35 | 0.15 | 0.45 | +0.10 | +40.00% | 20 | 634 | 50.10% |
| CBRL240517P00052500 | 2024-05-03 3:03PM EDT | 52.50 | 0.75 | 0.80 | 0.90 | +0.20 | +36.36% | 22 | 322 | 52.30% |
| CBRL240517P00055000 | 2024-05-03 1:52PM EDT | 55.00 | 1.32 | 1.50 | 1.75 | +0.17 | +14.78% | 242 | 225 | 52.69% |
| CBRL240517P00057500 | 2024-05-03 1:12PM EDT | 57.50 | 2.60 | 2.70 | 2.95 | +0.35 | +15.56% | 1,245 | 305 | 50.05% |
| CBRL240517P00060000 | 2024-05-03 10:08AM EDT | 60.00 | 3.50 | 3.90 | 4.80 | -0.30 | -7.89% | 500 | 241 | 53.32% |
| CBRL240517P00062500 | 2024-05-03 9:33AM EDT | 62.50 | 4.70 | 4.50 | 8.20 | -1.80 | -27.69% | 2 | 157 | 93.36% |
| CBRL240517P00065000 | 2024-05-01 2:41PM EDT | 65.00 | 8.96 | 7.00 | 11.00 | 0.00 | - | 1 | 65 | 116.50% |
| CBRL240517P00067500 | 2024-05-01 3:21PM EDT | 67.50 | 9.69 | 9.30 | 13.90 | 0.00 | - | 160 | 66 | 65.53% |
| CBRL240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.50 | 11.50 | 16.10 | 0.00 | - | 87 | 0 | 146.29% |
| CBRL240517P00072500 | 2024-05-01 3:21PM EDT | 72.50 | 14.30 | 14.00 | 18.70 | 0.00 | - | 160 | 59 | 54.69% |
| CBRL240517P00075000 | 2024-03-28 10:18AM EDT | 75.00 | 5.30 | 13.60 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 80.00 | 21.00 | 21.50 | 26.20 | 0.00 | - | 5 | 0 | 72.66% |
| CBRL240517P00090000 | 2024-04-04 1:32PM EDT | 90.00 | 24.09 | 31.50 | 36.20 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.