Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed 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 | 7.60 | 8.10 | -16.68 | -67.04% | 3 | 0 | 50.48% |
| CBRL241115C00042500 | 2024-04-19 3:43PM EDT | 42.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL241115C00045000 | 2024-05-17 10:16AM EDT | 45.00 | 9.26 | 5.10 | 5.50 | 0.00 | - | 2 | 7 | 51.12% |
| CBRL241115C00047500 | 2024-06-11 3:21PM EDT | 47.50 | 5.40 | 3.60 | 4.50 | 0.00 | - | 1 | 1 | 50.76% |
| CBRL241115C00050000 | 2024-06-14 12:52PM EDT | 50.00 | 3.23 | 3.00 | 3.60 | -1.77 | -35.40% | 6 | 32 | 49.93% |
| CBRL241115C00052500 | 2024-06-12 9:43AM EDT | 52.50 | 3.98 | 2.55 | 4.80 | 0.00 | - | 5 | 11 | 56.84% |
| CBRL241115C00055000 | 2024-06-13 2:02PM EDT | 55.00 | 2.60 | 2.00 | 2.35 | 0.00 | - | 2 | 85 | 49.74% |
| CBRL241115C00057500 | 2024-05-29 12:08PM EDT | 57.50 | 2.00 | 0.35 | 1.70 | 0.00 | - | 1 | 107 | 47.63% |
| CBRL241115C00060000 | 2024-06-06 3:53PM EDT | 60.00 | 2.90 | 0.05 | 1.40 | 0.00 | - | 35 | 45 | 48.29% |
| CBRL241115C00062500 | 2024-06-11 9:53AM EDT | 62.50 | 1.00 | 0.20 | 3.00 | 0.00 | - | 1 | 59 | 54.57% |
| CBRL241115C00065000 | 2024-06-13 10:56AM EDT | 65.00 | 1.00 | 0.55 | 2.85 | 0.00 | - | 4 | 266 | 59.40% |
| CBRL241115C00067500 | 2024-06-13 11:17AM EDT | 67.50 | 0.75 | 0.00 | 0.70 | 0.00 | - | 5 | 51 | 48.44% |
| CBRL241115C00070000 | 2024-06-11 3:04PM EDT | 70.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 140 | 52.20% |
| CBRL241115C00072500 | 2024-06-04 2:56PM EDT | 72.50 | 1.00 | 0.20 | 0.45 | 0.00 | - | 2 | 197 | 48.78% |
| CBRL241115C00075000 | 2024-06-13 2:01PM EDT | 75.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 52.42% |
| CBRL241115C00077500 | 2024-05-20 2:13PM EDT | 77.50 | 0.58 | 0.00 | 2.30 | 0.00 | - | 1 | 73 | 66.87% |
| CBRL241115C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 55.81% |
| CBRL241115C00085000 | 2024-05-01 11:19AM EDT | 85.00 | 0.75 | 0.20 | 2.45 | 0.00 | - | 1 | 43 | 76.83% |
| CBRL241115C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 74 | 75.76% |
| CBRL241115C00095000 | 2024-04-08 3:04PM EDT | 95.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 5 | 213 | 84.06% |
| 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 | 1.40 | 0.00 | - | 10 | 86 | 80.47% |
| CBRL241115C00110000 | 2024-04-24 12:28PM EDT | 110.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 71.78% |
| CBRL241115C00115000 | 2024-03-27 12:16PM EDT | 115.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 72.36% |
| CBRL241115C00120000 | 2024-06-03 2:28PM EDT | 120.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 72.36% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115P00027500 | 2024-06-10 3:50PM EDT | 27.50 | 0.41 | 0.20 | 2.50 | 0.00 | - | 3 | 5 | 73.34% |
| CBRL241115P00030000 | 2024-06-13 11:03AM EDT | 30.00 | 0.60 | 0.55 | 1.20 | 0.00 | - | 25 | 45 | 54.59% |
| CBRL241115P00032500 | 2024-05-30 12:40PM EDT | 32.50 | 0.80 | 0.90 | 1.35 | 0.00 | - | 1 | 3 | 50.29% |
| CBRL241115P00035000 | 2024-06-14 3:08PM EDT | 35.00 | 1.58 | 0.15 | 1.90 | +0.43 | +37.39% | 1 | 68 | 52.15% |
| CBRL241115P00037500 | 2024-05-22 3:19PM EDT | 37.50 | 2.15 | 2.15 | 2.55 | 0.00 | - | 1 | 7 | 50.05% |
| CBRL241115P00040000 | 2024-06-14 3:23PM EDT | 40.00 | 2.95 | 3.00 | 3.40 | +1.35 | +84.38% | 3 | 101 | 48.54% |
| CBRL241115P00042500 | 2024-06-04 12:52PM EDT | 42.50 | 2.50 | 4.00 | 4.50 | 0.00 | - | 15 | 51 | 47.78% |
| CBRL241115P00045000 | 2024-06-14 2:03PM EDT | 45.00 | 5.20 | 3.60 | 5.80 | +1.33 | +34.37% | 37 | 266 | 47.19% |
| CBRL241115P00047500 | 2024-06-12 1:11PM EDT | 47.50 | 5.02 | 5.00 | 7.20 | 0.00 | - | 1 | 46 | 45.95% |
| CBRL241115P00050000 | 2024-06-12 9:36AM EDT | 50.00 | 6.50 | 7.00 | 8.80 | 0.00 | - | 2 | 150 | 45.00% |
| CBRL241115P00052500 | 2024-06-13 12:09PM EDT | 52.50 | 9.00 | 8.20 | 10.60 | 0.00 | - | 5 | 40 | 44.47% |
| CBRL241115P00055000 | 2024-06-13 1:22PM EDT | 55.00 | 10.76 | 10.80 | 12.50 | 0.00 | - | 2 | 122 | 43.58% |
| CBRL241115P00057500 | 2024-06-11 9:34AM EDT | 57.50 | 13.10 | 13.60 | 14.90 | 0.00 | - | 10 | 74 | 47.10% |
| CBRL241115P00060000 | 2024-06-11 2:47PM EDT | 60.00 | 14.70 | 15.20 | 18.40 | 0.00 | - | 1 | 50 | 62.11% |
| CBRL241115P00062500 | 2024-06-11 11:44AM EDT | 62.50 | 17.20 | 17.40 | 20.70 | 0.00 | - | 1 | 12 | 64.16% |
| CBRL241115P00065000 | 2024-05-16 3:46PM EDT | 65.00 | 12.00 | 20.60 | 21.60 | 0.00 | - | 187 | 459 | 47.90% |
| CBRL241115P00067500 | 2024-05-16 3:47PM EDT | 67.50 | 13.70 | 23.00 | 24.00 | 0.00 | - | 46 | 81 | 49.37% |
| CBRL241115P00070000 | 2024-05-16 3:47PM EDT | 70.00 | 15.60 | 23.50 | 27.80 | 0.00 | - | 55 | 49 | 70.39% |
| CBRL241115P00072500 | 2024-05-17 9:30AM EDT | 72.50 | 20.60 | 25.90 | 30.30 | 0.00 | - | 2 | 64 | 73.51% |
| CBRL241115P00075000 | 2024-06-04 10:44AM EDT | 75.00 | 25.68 | 28.40 | 32.70 | 0.00 | - | 2 | 47 | 75.24% |
| 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 | 85.72% |
| 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 | 102.22% |
| 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.