Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117C00030000 | 2024-05-28 10:01AM EDT | 30.00 | 18.30 | 15.50 | 16.10 | 0.00 | - | 2 | 2 | 56.01% |
| CBRL250117C00032500 | 2024-05-30 10:37AM EDT | 32.50 | 15.60 | 12.20 | 14.80 | 0.00 | - | 1 | 3 | 50.27% |
| CBRL250117C00035000 | 2024-05-21 2:43PM EDT | 35.00 | 15.06 | 11.80 | 12.60 | 0.00 | - | 1 | 1 | 54.61% |
| CBRL250117C00037500 | 2024-05-20 3:42PM EDT | 37.50 | 14.08 | 10.30 | 10.70 | 0.00 | - | - | 10 | 52.94% |
| CBRL250117C00040000 | 2024-06-11 10:13AM EDT | 40.00 | 9.80 | 8.70 | 9.10 | 0.00 | - | 4 | 40 | 51.07% |
| CBRL250117C00042500 | 2024-05-17 2:44PM EDT | 42.50 | 11.95 | 7.30 | 7.70 | 0.00 | - | 5 | 6 | 51.33% |
| CBRL250117C00045000 | 2024-06-11 11:29AM EDT | 45.00 | 7.30 | 6.10 | 6.50 | 0.00 | - | 8 | 74 | 50.46% |
| CBRL250117C00047500 | 2024-06-10 1:51PM EDT | 47.50 | 6.70 | 5.00 | 5.40 | 0.00 | - | 6 | 26 | 49.34% |
| CBRL250117C00050000 | 2024-06-06 11:32AM EDT | 50.00 | 7.50 | 4.10 | 4.50 | 0.00 | - | 10 | 46 | 48.76% |
| CBRL250117C00052500 | 2024-05-31 10:21AM EDT | 52.50 | 4.90 | 2.95 | 4.10 | 0.00 | - | 2 | 6 | 51.07% |
| CBRL250117C00055000 | 2024-06-10 12:21PM EDT | 55.00 | 3.73 | 2.65 | 3.10 | 0.00 | - | 1 | 172 | 48.00% |
| CBRL250117C00057500 | 2024-06-13 10:00AM EDT | 57.50 | 3.00 | 2.15 | 2.55 | 0.00 | - | 1 | 50 | 47.62% |
| CBRL250117C00060000 | 2024-06-12 1:18PM EDT | 60.00 | 3.00 | 1.80 | 2.15 | 0.00 | - | 3 | 179 | 47.84% |
| CBRL250117C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 2.04 | 1.35 | 1.70 | 0.00 | - | 2 | 72 | 46.92% |
| CBRL250117C00065000 | 2024-06-14 10:19AM EDT | 65.00 | 1.50 | 0.95 | 1.40 | -0.45 | -23.08% | 1 | 292 | 46.84% |
| CBRL250117C00067500 | 2024-06-14 12:54PM EDT | 67.50 | 1.10 | 0.75 | 1.10 | -0.45 | -29.03% | 1 | 83 | 46.14% |
| CBRL250117C00070000 | 2024-06-13 1:31PM EDT | 70.00 | 1.05 | 0.60 | 1.00 | 0.00 | - | 2 | 80 | 47.41% |
| CBRL250117C00072500 | 2024-06-14 10:52AM EDT | 72.50 | 0.75 | 0.05 | 0.75 | -0.10 | -11.76% | 3 | 128 | 46.24% |
| CBRL250117C00075000 | 2024-06-07 2:20PM EDT | 75.00 | 1.25 | 0.35 | 2.15 | 0.00 | - | 7 | 43 | 55.35% |
| CBRL250117C00077500 | 2024-05-23 12:48PM EDT | 77.50 | 0.70 | 0.25 | 1.95 | 0.00 | - | 2 | 38 | 55.62% |
| CBRL250117C00080000 | 2024-06-11 3:56PM EDT | 80.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 68 | 46.97% |
| CBRL250117C00085000 | 2024-06-12 3:47PM EDT | 85.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 15 | 38 | 54.49% |
| CBRL250117C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 0.38 | 0.05 | 2.40 | 0.00 | - | 2 | 84 | 67.02% |
| CBRL250117C00095000 | 2024-05-17 12:21PM EDT | 95.00 | 0.50 | 0.05 | 1.10 | 0.00 | - | 7 | 184 | 59.52% |
| CBRL250117C00100000 | 2024-05-29 2:38PM EDT | 100.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 122 | 72.83% |
| CBRL250117C00105000 | 2024-06-07 12:42PM EDT | 105.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 64 | 75.00% |
| CBRL250117C00110000 | 2024-05-20 2:45PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 62.70% |
| CBRL250117C00115000 | 2024-03-20 2:26PM EDT | 115.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 6 | 11 | 62.65% |
| CBRL250117C00120000 | 2024-05-17 3:14PM EDT | 120.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 62.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117P00025000 | 2024-06-11 12:26PM EDT | 25.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 8 | 8 | 56.40% |
| CBRL250117P00027500 | 2024-06-14 3:49PM EDT | 27.50 | 0.90 | 0.85 | 0.90 | +0.20 | +28.57% | 40 | 11 | 53.61% |
| CBRL250117P00030000 | 2024-06-13 2:10PM EDT | 30.00 | 1.20 | 1.20 | 1.35 | +0.20 | +20.00% | 1 | 54 | 52.15% |
| CBRL250117P00032500 | 2024-06-14 3:36PM EDT | 32.50 | 1.75 | 1.65 | 3.00 | +0.37 | +26.81% | 33 | 42 | 56.96% |
| CBRL250117P00035000 | 2024-05-31 3:39PM EDT | 35.00 | 1.80 | 2.25 | 2.50 | 0.00 | - | 3 | 59 | 50.12% |
| CBRL250117P00037500 | 2024-06-12 9:32AM EDT | 37.50 | 3.00 | 3.00 | 3.30 | +0.50 | +20.00% | 3 | 59 | 48.95% |
| CBRL250117P00040000 | 2024-06-14 2:08PM EDT | 40.00 | 3.88 | 3.90 | 4.20 | +0.58 | +17.58% | 50 | 73 | 47.42% |
| CBRL250117P00042500 | 2024-06-14 3:12PM EDT | 42.50 | 5.00 | 5.00 | 5.20 | +0.60 | +13.64% | 6 | 174 | 45.58% |
| CBRL250117P00045000 | 2024-06-14 3:10PM EDT | 45.00 | 6.20 | 6.20 | 7.50 | +1.00 | +19.23% | 13 | 181 | 52.34% |
| CBRL250117P00047500 | 2024-06-14 12:54PM EDT | 47.50 | 7.50 | 7.50 | 7.90 | +1.50 | +25.00% | 5 | 76 | 43.84% |
| CBRL250117P00050000 | 2024-06-11 9:42AM EDT | 50.00 | 8.60 | 9.10 | 9.40 | 0.00 | - | 3 | 207 | 42.42% |
| CBRL250117P00052500 | 2024-06-10 1:26PM EDT | 52.50 | 9.30 | 10.80 | 11.30 | 0.00 | - | 1 | 25 | 43.02% |
| CBRL250117P00055000 | 2024-06-10 10:15AM EDT | 55.00 | 11.40 | 12.10 | 13.60 | 0.00 | - | 1 | 48 | 46.01% |
| CBRL250117P00057500 | 2024-06-03 12:11PM EDT | 57.50 | 10.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 42.41% |
| CBRL250117P00060000 | 2024-06-12 3:06PM EDT | 60.00 | 14.00 | 15.20 | 18.70 | 0.00 | - | 11 | 127 | 54.82% |
| CBRL250117P00062500 | 2024-05-17 12:58PM EDT | 62.50 | 14.90 | 16.70 | 21.00 | 0.00 | - | 3 | 42 | 56.64% |
| CBRL250117P00065000 | 2024-05-28 11:49AM EDT | 65.00 | 20.10 | 20.60 | 23.20 | 0.00 | - | 1 | 316 | 57.23% |
| CBRL250117P00067500 | 2024-05-16 10:56AM EDT | 67.50 | 15.50 | 21.40 | 25.40 | 0.00 | - | 23 | 125 | 57.42% |
| CBRL250117P00070000 | 2024-05-20 9:40AM EDT | 70.00 | 22.41 | 24.40 | 27.60 | 0.00 | - | 2 | 64 | 57.21% |
| CBRL250117P00072500 | 2024-05-17 10:24AM EDT | 72.50 | 25.10 | 26.00 | 30.30 | 0.00 | - | 7 | 101 | 61.88% |
| CBRL250117P00075000 | 2024-05-30 1:31PM EDT | 75.00 | 27.60 | 28.40 | 32.80 | 0.00 | - | 2 | 70 | 64.38% |
| CBRL250117P00077500 | 2024-05-17 10:27AM EDT | 77.50 | 31.50 | 30.90 | 35.20 | 0.00 | - | 5 | 40 | 65.70% |
| CBRL250117P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 28.70 | 33.40 | 37.70 | 0.00 | - | 4 | 8 | 67.94% |
| CBRL250117P00085000 | 2024-04-08 11:47AM EDT | 85.00 | 23.19 | 32.20 | 35.60 | 0.00 | - | 2 | 15 | 0.00% |
| CBRL250117P00090000 | 2024-02-12 2:38PM EDT | 90.00 | 20.31 | 26.40 | 29.40 | 0.00 | - | 4 | 17 | 0.00% |
| CBRL250117P00095000 | 2024-05-17 9:50AM EDT | 95.00 | 46.00 | 48.40 | 52.70 | 0.00 | - | 6 | 5 | 79.61% |
| CBRL250117P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.60 | 42.60 | 46.50 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL250117P00105000 | 2024-01-16 4:43PM EDT | 105.00 | 35.30 | 33.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| CBRL250117P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 43.77 | 48.20 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL250117P00115000 | 2024-01-24 10:43AM EDT | 115.00 | 40.70 | 43.00 | 47.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.