UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,226.52 +1,419.34 (+2.91%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00045000 | 2024-05-07 12:51PM EDT | 45.00 | 9.80 | 9.70 | 14.40 | 0.00 | - | - | 1 | 93.75% |
| CBRL240517C00047500 | 2024-05-09 10:32AM EDT | 47.50 | 7.00 | 7.50 | 11.70 | 0.00 | - | 1 | 9 | 87.50% |
| CBRL240517C00050000 | 2024-05-08 10:51AM EDT | 50.00 | 4.00 | 6.40 | 9.20 | 0.00 | - | 2 | 17 | 124.61% |
| CBRL240517C00052500 | 2024-05-13 3:59PM EDT | 52.50 | 5.29 | 4.80 | 5.90 | +0.79 | +17.56% | 7 | 207 | 96.19% |
| CBRL240517C00055000 | 2024-05-13 3:32PM EDT | 55.00 | 3.10 | 3.10 | 3.50 | +0.40 | +14.81% | 42 | 321 | 81.84% |
| CBRL240517C00057500 | 2024-05-13 3:56PM EDT | 57.50 | 1.95 | 1.90 | 2.05 | +0.61 | +45.52% | 653 | 241 | 82.57% |
| CBRL240517C00060000 | 2024-05-13 2:54PM EDT | 60.00 | 0.93 | 0.85 | 1.05 | +0.36 | +63.16% | 29 | 335 | 77.44% |
| CBRL240517C00062500 | 2024-05-13 1:13PM EDT | 62.50 | 0.45 | 0.30 | 0.45 | +0.30 | +200.00% | 27 | 370 | 73.44% |
| CBRL240517C00065000 | 2024-05-13 1:28PM EDT | 65.00 | 0.21 | 0.00 | 0.35 | +0.16 | +320.00% | 22 | 429 | 76.56% |
| CBRL240517C00067500 | 2024-05-07 10:33AM EDT | 67.50 | 0.35 | 0.00 | 2.20 | 0.00 | - | 21 | 209 | 156.74% |
| CBRL240517C00070000 | 2024-05-13 3:04PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 263 | 78.13% |
| CBRL240517C00072500 | 2024-05-10 1:01PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 143.95% |
| CBRL240517C00075000 | 2024-05-13 10:56AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 232 | 100.00% |
| CBRL240517C00080000 | 2024-05-09 12:25PM EDT | 80.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 136 | 131.25% |
| CBRL240517C00085000 | 2024-04-12 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 825 | 835 | 138.28% |
| CBRL240517C00090000 | 2024-04-01 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 232.62% |
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 | 173.44% |
| CBRL240517P00042500 | 2024-05-13 3:05PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 12 | 12 | 110.94% |
| CBRL240517P00045000 | 2024-05-13 3:46PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | -0.09 | -64.29% | 97 | 15 | 140.04% |
| CBRL240517P00047500 | 2024-05-13 3:02PM EDT | 47.50 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 100 | 682 | 99.22% |
| CBRL240517P00050000 | 2024-05-13 3:41PM EDT | 50.00 | 0.30 | 0.20 | 0.35 | -0.18 | -37.50% | 102 | 1,158 | 89.06% |
| CBRL240517P00052500 | 2024-05-13 3:59PM EDT | 52.50 | 0.59 | 0.45 | 0.70 | -0.07 | -10.61% | 590 | 1,529 | 82.52% |
| CBRL240517P00055000 | 2024-05-13 3:59PM EDT | 55.00 | 1.25 | 1.10 | 1.35 | -0.65 | -34.21% | 618 | 2,463 | 79.59% |
| CBRL240517P00057500 | 2024-05-13 12:57PM EDT | 57.50 | 2.35 | 2.25 | 2.45 | -2.25 | -48.91% | 20 | 1,349 | 78.61% |
| CBRL240517P00060000 | 2024-05-13 10:38AM EDT | 60.00 | 3.30 | 2.50 | 4.60 | -2.20 | -40.00% | 11 | 765 | 60.35% |
| CBRL240517P00062500 | 2024-05-06 3:53PM EDT | 62.50 | 7.71 | 3.90 | 7.90 | 0.00 | - | 7 | 186 | 76.27% |
| CBRL240517P00065000 | 2024-05-13 11:50AM EDT | 65.00 | 7.28 | 6.30 | 10.20 | -2.57 | -26.09% | 1 | 63 | 85.35% |
| CBRL240517P00067500 | 2024-05-08 12:26PM EDT | 67.50 | 14.85 | 8.60 | 12.60 | 0.00 | - | 160 | 63 | 85.94% |
| CBRL240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.50 | 10.70 | 15.50 | 0.00 | - | 87 | 0 | 100.20% |
| CBRL240517P00072500 | 2024-05-01 3:21PM EDT | 72.50 | 14.30 | 13.20 | 18.00 | 0.00 | - | 160 | 59 | 113.67% |
| 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 | 20.70 | 25.50 | 0.00 | - | 5 | 0 | 149.61% |
| CBRL240517P00090000 | 2024-04-04 1:32PM EDT | 90.00 | 24.09 | 31.50 | 36.20 | 0.00 | - | 1 | 0 | 280.27% |
© 2024 Yahoo. All rights reserved.