UK markets open in 54 minutes
NIKKEI 225
39,201.08 +396.43 (+1.02%) HANG SENG
18,103.94 +76.23 (+0.42%) CRUDE OIL
81.69 +0.06 (+0.07%) GOLD FUTURES
2,337.10 -7.30 (-0.31%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,054.08 -1,018.43 (-2.08%)
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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115C00040000 | 2024-06-14 1:17PM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL241115C00042500 | 2024-04-19 3:43PM EDT | 42.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241115C00045000 | 2024-06-18 11:54AM EDT | 45.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CBRL241115C00047500 | 2024-06-18 3:32PM EDT | 47.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CBRL241115C00050000 | 2024-06-20 3:56PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CBRL241115C00052500 | 2024-06-24 3:47PM EDT | 52.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBRL241115C00055000 | 2024-06-24 10:15AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBRL241115C00057500 | 2024-05-29 12:08PM EDT | 57.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL241115C00060000 | 2024-06-24 11:39AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CBRL241115C00062500 | 2024-06-11 9:53AM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL241115C00065000 | 2024-06-24 12:24PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CBRL241115C00067500 | 2024-06-13 11:17AM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CBRL241115C00070000 | 2024-06-24 10:19AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CBRL241115C00072500 | 2024-06-04 2:56PM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL241115C00075000 | 2024-06-14 9:32AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL241115C00077500 | 2024-05-20 2:13PM EDT | 77.50 | 0.58 | 0.10 | 1.70 | 0.00 | - | 1 | 73 | 66.31% |
| CBRL241115C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CBRL241115C00085000 | 2024-05-01 11:19AM EDT | 85.00 | 0.75 | 0.20 | 2.45 | 0.00 | - | 1 | 43 | 80.93% |
| CBRL241115C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 74.66% |
| CBRL241115C00095000 | 2024-04-08 3:04PM EDT | 95.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 5 | 213 | 88.33% |
| CBRL241115C00100000 | 2024-04-23 1:28PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| CBRL241115C00105000 | 2024-06-04 3:17PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CBRL241115C00110000 | 2024-04-24 12:28PM EDT | 110.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 75.24% |
| CBRL241115C00115000 | 2024-03-27 12:16PM EDT | 115.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 75.78% |
| CBRL241115C00120000 | 2024-06-03 2:28PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115P00027500 | 2024-06-17 12:56PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CBRL241115P00030000 | 2024-06-18 2:36PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL241115P00032500 | 2024-06-24 11:34AM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL241115P00035000 | 2024-06-14 3:08PM EDT | 35.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL241115P00037500 | 2024-05-22 3:19PM EDT | 37.50 | 2.15 | 2.10 | 2.55 | 0.00 | - | 1 | 7 | 49.43% |
| CBRL241115P00040000 | 2024-06-20 11:06AM EDT | 40.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CBRL241115P00042500 | 2024-06-24 10:15AM EDT | 42.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CBRL241115P00045000 | 2024-06-24 10:43AM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CBRL241115P00047500 | 2024-06-18 3:44PM EDT | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CBRL241115P00050000 | 2024-06-24 10:55AM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241115P00052500 | 2024-06-24 10:42AM EDT | 52.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241115P00055000 | 2024-06-17 2:51PM EDT | 55.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL241115P00057500 | 2024-06-11 9:34AM EDT | 57.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBRL241115P00060000 | 2024-06-24 10:28AM EDT | 60.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241115P00062500 | 2024-06-11 11:44AM EDT | 62.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241115P00065000 | 2024-05-16 3:46PM EDT | 65.00 | 12.00 | 20.60 | 21.60 | 0.00 | - | 187 | 459 | 32.62% |
| CBRL241115P00067500 | 2024-05-16 3:47PM EDT | 67.50 | 13.70 | 23.00 | 24.00 | 0.00 | - | 46 | 81 | 23.44% |
| CBRL241115P00070000 | 2024-05-16 3:47PM EDT | 70.00 | 15.60 | 23.50 | 27.80 | 0.00 | - | 55 | 49 | 64.48% |
| CBRL241115P00072500 | 2024-05-17 9:30AM EDT | 72.50 | 20.60 | 25.90 | 30.30 | 0.00 | - | 2 | 64 | 67.51% |
| CBRL241115P00075000 | 2024-06-04 10:44AM EDT | 75.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBRL241115P00077500 | 2024-03-11 1:29PM EDT | 77.50 | 14.60 | 19.00 | 19.60 | 0.00 | - | 1 | 7 | 0.00% |
| CBRL241115P00080000 | 2024-03-05 10:42AM EDT | 80.00 | 18.20 | 15.60 | 17.40 | 0.00 | - | 1 | 42 | 0.00% |
| CBRL241115P00085000 | 2024-05-15 2:55PM EDT | 85.00 | 29.70 | 38.40 | 42.70 | 0.00 | - | 6 | 3 | 78.93% |
| CBRL241115P00090000 | 2023-10-23 2:58PM EDT | 90.00 | 25.30 | 18.80 | 20.60 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00095000 | 2024-02-08 2:46PM EDT | 95.00 | 20.20 | 25.20 | 28.50 | 0.00 | - | 1 | 9 | 0.00% |
| CBRL241115P00100000 | 2024-02-12 2:59PM EDT | 100.00 | 26.60 | 34.10 | 36.90 | 0.00 | - | 2 | 4 | 0.00% |
| CBRL241115P00105000 | 2024-05-17 2:57PM EDT | 105.00 | 55.00 | 58.40 | 62.70 | 0.00 | - | 4 | 0 | 94.95% |
| CBRL241115P00110000 | 2024-03-12 10:39AM EDT | 110.00 | 43.32 | 48.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00115000 | 2024-03-27 11:29AM EDT | 115.00 | 45.50 | 52.80 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.