Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220C00030000 | 2024-05-17 2:11PM EDT | 30.00 | 21.30 | 15.30 | 15.90 | 0.00 | - | 17 | 8 | 57.03% |
| CBRL241220C00032500 | 2024-05-23 9:41AM EDT | 32.50 | 15.80 | 11.90 | 13.90 | 0.00 | - | 8 | 30 | 58.91% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 40.00 | 9.80 | 8.20 | 8.80 | 0.00 | - | 3 | 4 | 51.25% |
| CBRL241220C00042500 | 2024-05-23 1:51PM EDT | 42.50 | 8.30 | 5.50 | 7.40 | 0.00 | - | 1 | 3 | 52.54% |
| CBRL241220C00045000 | 2024-06-14 3:38PM EDT | 45.00 | 6.15 | 5.60 | 6.20 | -4.05 | -39.71% | 1 | 3 | 51.70% |
| CBRL241220C00047500 | 2024-06-14 2:24PM EDT | 47.50 | 5.15 | 4.30 | 5.20 | -7.90 | -60.54% | 1 | 5 | 51.32% |
| CBRL241220C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 5.20 | 1.90 | 4.30 | 0.00 | - | 1 | 16 | 50.66% |
| CBRL241220C00052500 | 2024-05-20 12:15PM EDT | 52.50 | 5.10 | 1.15 | 3.40 | 0.00 | - | 1 | 18 | 49.00% |
| CBRL241220C00055000 | 2024-06-14 12:00PM EDT | 55.00 | 2.85 | 2.45 | 2.75 | -1.05 | -26.92% | 10 | 56 | 48.41% |
| CBRL241220C00057500 | 2024-06-04 10:29AM EDT | 57.50 | 4.12 | 1.95 | 2.25 | 0.00 | - | 8 | 23 | 48.28% |
| CBRL241220C00060000 | 2024-06-05 3:41PM EDT | 60.00 | 3.81 | 0.10 | 1.85 | 0.00 | - | 1 | 28 | 48.30% |
| CBRL241220C00062500 | 2024-06-10 1:47PM EDT | 62.50 | 1.83 | 0.20 | 1.55 | 0.00 | - | 1 | 20 | 48.68% |
| CBRL241220C00065000 | 2024-06-05 11:33AM EDT | 65.00 | 2.59 | 0.00 | 3.20 | 0.00 | - | 10 | 57 | 52.49% |
| CBRL241220C00070000 | 2024-06-03 10:52AM EDT | 70.00 | 1.67 | 0.10 | 2.80 | 0.00 | - | 4 | 19 | 56.67% |
| CBRL241220C00075000 | 2024-06-14 10:37AM EDT | 75.00 | 0.50 | 0.40 | 0.75 | -0.10 | -16.67% | 5 | 40 | 51.90% |
| CBRL241220C00080000 | 2024-05-13 9:53AM EDT | 80.00 | 2.00 | 0.30 | 1.35 | 0.00 | - | 1 | 3 | 57.57% |
| CBRL241220C00085000 | 2024-06-14 11:06AM EDT | 85.00 | 0.25 | 0.00 | 2.10 | -0.50 | -66.67% | 1 | 136 | 65.28% |
| CBRL241220C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.10 | 0.65 | 0.00 | - | 10 | 11 | 55.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220P00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.45 | 0.40 | 2.50 | 0.00 | - | - | 1 | 77.88% |
| CBRL241220P00027500 | 2024-05-31 10:15AM EDT | 27.50 | 0.62 | 0.60 | 2.70 | 0.00 | - | 1 | 9 | 71.09% |
| CBRL241220P00030000 | 2024-06-06 9:57AM EDT | 30.00 | 0.65 | 0.75 | 2.95 | 0.00 | - | 10 | 44 | 64.38% |
| CBRL241220P00032500 | 2024-06-14 11:09AM EDT | 32.50 | 1.35 | 0.00 | 1.70 | +0.15 | +12.50% | 1 | 1 | 53.25% |
| CBRL241220P00035000 | 2024-06-11 1:13PM EDT | 35.00 | 1.71 | 1.30 | 2.30 | 0.00 | - | 1 | 9 | 51.54% |
| CBRL241220P00037500 | 2024-06-10 3:50PM EDT | 37.50 | 2.50 | 2.45 | 3.10 | 0.00 | - | 1 | 22 | 50.54% |
| CBRL241220P00040000 | 2024-06-12 12:45PM EDT | 40.00 | 2.79 | 3.40 | 4.00 | 0.00 | - | 1 | 10 | 49.07% |
| CBRL241220P00042500 | 2024-06-14 2:52PM EDT | 42.50 | 4.60 | 4.50 | 5.10 | +0.30 | +6.98% | 4 | 20 | 48.04% |
| CBRL241220P00045000 | 2024-06-14 2:53PM EDT | 45.00 | 5.79 | 5.70 | 6.30 | +0.79 | +15.80% | 5 | 41 | 46.53% |
| CBRL241220P00047500 | 2024-06-03 1:58PM EDT | 47.50 | 4.85 | 7.10 | 9.30 | 0.00 | - | 1 | 36 | 58.04% |
| CBRL241220P00050000 | 2024-06-05 10:34AM EDT | 50.00 | 5.70 | 8.70 | 9.20 | 0.00 | - | 3 | 20 | 43.85% |
| CBRL241220P00052500 | 2024-06-04 11:55AM EDT | 52.50 | 7.35 | 10.50 | 10.90 | 0.00 | - | 1 | 0 | 42.73% |
| CBRL241220P00055000 | 2024-05-21 2:37PM EDT | 55.00 | 10.80 | 10.40 | 12.80 | 0.00 | - | 10 | 22 | 42.16% |
| CBRL241220P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 13.65 | 13.60 | 14.80 | 0.00 | - | 1 | 12 | 41.46% |
| CBRL241220P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 10.05 | 12.90 | 13.50 | 0.00 | - | 3 | 13 | 0.00% |
| CBRL241220P00062500 | 2024-05-17 12:16PM EDT | 62.50 | 14.80 | 16.50 | 20.10 | 0.00 | - | 1 | 3 | 51.90% |
| CBRL241220P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 18.44 | 18.80 | 22.80 | 0.00 | - | 10 | 10 | 57.35% |
| CBRL241220P00075000 | 2024-05-22 3:06PM EDT | 75.00 | 28.30 | 28.40 | 32.80 | 0.00 | - | 5 | 5 | 68.99% |
| CBRL241220P00080000 | 2024-05-17 10:07AM EDT | 80.00 | 31.25 | 33.40 | 37.70 | 0.00 | - | 10 | 0 | 72.83% |
© 2024 Yahoo. All rights reserved.