Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00030000 | 2024-05-24 10:43AM EDT | 30.00 | 15.80 | 12.20 | 16.50 | 0.00 | - | 6 | 3 | 69.34% |
| CBRL240719C00035000 | 2024-06-04 1:29PM EDT | 35.00 | 17.70 | 7.60 | 10.80 | 0.00 | - | 2 | 4 | 100.98% |
| CBRL240719C00040000 | 2024-06-14 1:26PM EDT | 40.00 | 5.93 | 3.10 | 5.50 | -5.57 | -48.43% | 1 | 4 | 56.49% |
| CBRL240719C00042500 | 2024-05-30 10:15AM EDT | 42.50 | 6.13 | 3.40 | 3.60 | 0.00 | - | 6 | 5 | 49.90% |
| CBRL240719C00045000 | 2024-06-14 3:28PM EDT | 45.00 | 2.28 | 2.05 | 2.25 | -0.82 | -26.45% | 3 | 55 | 48.05% |
| CBRL240719C00047500 | 2024-06-14 3:39PM EDT | 47.50 | 1.26 | 1.10 | 1.30 | -0.59 | -31.89% | 82 | 487 | 46.78% |
| CBRL240719C00050000 | 2024-06-14 3:10PM EDT | 50.00 | 0.63 | 0.45 | 0.70 | -0.37 | -37.00% | 37 | 121 | 46.00% |
| CBRL240719C00052500 | 2024-06-14 3:10PM EDT | 52.50 | 0.35 | 0.05 | 0.40 | -0.30 | -46.15% | 16 | 3,281 | 47.22% |
| CBRL240719C00055000 | 2024-06-14 3:07PM EDT | 55.00 | 0.24 | 0.10 | 0.25 | -0.01 | -4.00% | 3 | 171 | 49.51% |
| CBRL240719C00057500 | 2024-06-13 12:08PM EDT | 57.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 298 | 50.98% |
| CBRL240719C00060000 | 2024-06-07 1:04PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 69.73% |
| CBRL240719C00062500 | 2024-06-06 9:36AM EDT | 62.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 58.98% |
| CBRL240719C00065000 | 2024-06-14 2:03PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 2 | 45 | 58.01% |
| CBRL240719C00075000 | 2024-06-12 10:08AM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 91.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00025000 | 2024-05-23 9:52AM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 166.11% |
| CBRL240719P00027500 | 2024-06-10 11:46AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.72% |
| CBRL240719P00030000 | 2024-06-10 11:45AM EDT | 30.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 124.81% |
| CBRL240719P00032500 | 2024-06-11 1:43PM EDT | 32.50 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 10 | 74.71% |
| CBRL240719P00035000 | 2024-05-21 3:21PM EDT | 35.00 | 0.24 | 0.20 | 2.30 | -0.06 | -20.00% | 1 | 5 | 92.29% |
| CBRL240719P00037500 | 2024-06-14 3:26PM EDT | 37.50 | 0.45 | 0.40 | 0.55 | +0.10 | +28.57% | 47 | 87 | 51.27% |
| CBRL240719P00040000 | 2024-06-14 1:17PM EDT | 40.00 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 14 | 78 | 49.37% |
| CBRL240719P00042500 | 2024-06-14 3:21PM EDT | 42.50 | 1.58 | 1.60 | 1.75 | +0.48 | +43.64% | 29 | 226 | 47.95% |
| CBRL240719P00045000 | 2024-06-14 3:21PM EDT | 45.00 | 2.69 | 2.75 | 2.95 | +1.04 | +63.03% | 47 | 228 | 47.12% |
| CBRL240719P00047500 | 2024-06-14 12:26PM EDT | 47.50 | 3.80 | 4.20 | 4.60 | +0.90 | +31.03% | 49 | 290 | 47.80% |
| CBRL240719P00050000 | 2024-06-13 1:05PM EDT | 50.00 | 4.75 | 6.10 | 6.50 | 0.00 | - | 7 | 107 | 47.31% |
| CBRL240719P00052500 | 2024-06-13 1:29PM EDT | 52.50 | 6.75 | 7.00 | 10.40 | 0.00 | - | 1 | 33 | 90.19% |
| CBRL240719P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 10.23 | 9.40 | 12.80 | +1.14 | +12.54% | 1 | 38 | 53.86% |
| CBRL240719P00060000 | 2024-05-23 11:34AM EDT | 60.00 | 14.02 | 13.80 | 17.80 | 0.00 | - | 5 | 4 | 118.31% |
| CBRL240719P00062500 | 2024-05-23 2:16PM EDT | 62.50 | 17.02 | 15.90 | 20.30 | 0.00 | - | - | 15 | 126.81% |
| CBRL240719P00065000 | 2024-05-21 12:19PM EDT | 65.00 | 17.40 | 18.40 | 22.70 | 0.00 | - | - | 4 | 132.32% |
| CBRL240719P00070000 | 2024-06-07 9:34AM EDT | 70.00 | 19.30 | 23.40 | 27.70 | 0.00 | - | 26 | 0 | 146.73% |
© 2024 Yahoo. All rights reserved.