Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00030000 | 2024-05-17 2:26PM EDT | 30.00 | 22.60 | 15.00 | 18.40 | 0.00 | - | 2 | 2 | 64.33% |
| CBRL250718C00032500 | 2024-05-24 10:48AM EDT | 32.50 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 57.06% |
| CBRL250718C00037500 | 2024-05-16 10:17AM EDT | 37.50 | 21.55 | 10.00 | 15.00 | 0.00 | - | 2 | 14 | 51.89% |
| CBRL250718C00040000 | 2024-06-06 12:21PM EDT | 40.00 | 15.80 | 10.60 | 11.60 | 0.00 | - | 10 | 84 | 50.84% |
| CBRL250718C00045000 | 2024-06-05 10:18AM EDT | 45.00 | 14.05 | 8.10 | 11.10 | 0.00 | - | 3 | 46 | 54.35% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 47.50 | 8.93 | 7.00 | 10.00 | 0.00 | - | 27 | 26 | 53.24% |
| CBRL250718C00050000 | 2024-05-31 3:18PM EDT | 50.00 | 9.50 | 6.00 | 9.00 | 0.00 | - | 1 | 37 | 52.22% |
| CBRL250718C00052500 | 2024-06-12 11:13AM EDT | 52.50 | 7.81 | 5.30 | 8.30 | 0.00 | - | 1 | 4 | 52.42% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 12.39 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 53.30% |
| CBRL250718C00057500 | 2024-06-14 10:18AM EDT | 57.50 | 5.20 | 4.30 | 5.00 | -2.77 | -34.76% | 1 | 5 | 49.40% |
| CBRL250718C00060000 | 2024-06-14 11:20AM EDT | 60.00 | 4.50 | 3.70 | 6.30 | -0.49 | -9.82% | 1 | 21 | 52.38% |
| CBRL250718C00062500 | 2024-05-30 2:30PM EDT | 62.50 | 4.80 | 1.10 | 3.90 | 0.00 | - | 1 | 4 | 48.77% |
| CBRL250718C00065000 | 2024-06-10 12:55PM EDT | 65.00 | 3.40 | 1.00 | 5.30 | -0.50 | -12.82% | 3 | 15 | 59.44% |
| CBRL250718C00067500 | 2024-05-16 3:46PM EDT | 67.50 | 6.80 | 1.50 | 2.95 | 0.00 | - | - | 10 | 47.69% |
| CBRL250718C00070000 | 2024-05-21 10:01AM EDT | 70.00 | 3.58 | 1.25 | 2.65 | 0.00 | - | 1 | 116 | 47.84% |
| CBRL250718C00072500 | 2024-05-16 3:46PM EDT | 72.50 | 5.50 | 1.00 | 2.50 | 0.00 | - | 23 | 24 | 48.80% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 59.94% |
| CBRL250718C00077500 | 2024-05-07 2:24PM EDT | 77.50 | 3.09 | 2.65 | 3.20 | 0.00 | - | - | 1 | 55.44% |
| CBRL250718C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 1.40 | 1.10 | 3.50 | -2.10 | -60.00% | 8 | 5 | 52.71% |
| CBRL250718C00085000 | 2024-05-20 12:03PM EDT | 85.00 | 1.70 | 0.65 | 3.20 | 0.00 | - | 2 | 6 | 52.91% |
| CBRL250718C00090000 | 2024-05-31 3:33PM EDT | 90.00 | 1.35 | 0.35 | 2.95 | 0.00 | - | 1 | 1 | 53.39% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 53.86% |
| CBRL250718C00100000 | 2024-04-29 10:46AM EDT | 100.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 803 | 65.54% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | - | 8 | 55.54% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 53.56% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00025000 | 2024-06-13 10:19AM EDT | 25.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 2 | 9 | 52.25% |
| CBRL250718P00027500 | 2024-06-13 9:30AM EDT | 27.50 | 1.65 | 0.45 | 2.25 | 0.00 | - | 1 | 5 | 55.15% |
| CBRL250718P00030000 | 2024-06-11 12:30PM EDT | 30.00 | 2.25 | 1.05 | 2.55 | 0.00 | - | 2 | 11 | 50.72% |
| CBRL250718P00032500 | 2024-06-14 3:32PM EDT | 32.50 | 3.10 | 2.95 | 3.40 | +0.45 | +16.98% | 1 | 53 | 50.57% |
| CBRL250718P00035000 | 2024-04-11 9:30AM EDT | 35.00 | 2.19 | 0.55 | 4.20 | 0.00 | - | - | 1 | 49.16% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 34.07% |
| CBRL250718P00040000 | 2024-06-12 9:36AM EDT | 40.00 | 5.00 | 5.70 | 6.20 | 0.00 | - | 27 | 49 | 46.96% |
| CBRL250718P00042500 | 2024-06-14 1:10PM EDT | 42.50 | 6.90 | 6.80 | 7.30 | +0.50 | +7.81% | 1 | 31 | 45.52% |
| CBRL250718P00045000 | 2024-06-12 2:28PM EDT | 45.00 | 6.84 | 8.10 | 8.80 | 0.00 | - | 2 | 121 | 45.74% |
| CBRL250718P00047500 | 2024-05-30 2:09PM EDT | 47.50 | 8.45 | 8.20 | 10.20 | 0.00 | - | 1 | 6 | 44.79% |
| CBRL250718P00050000 | 2024-06-12 11:41AM EDT | 50.00 | 9.50 | 9.50 | 13.50 | 0.00 | - | 1 | 30 | 53.61% |
| CBRL250718P00052500 | 2024-06-12 9:36AM EDT | 52.50 | 11.16 | 12.00 | 13.30 | 0.00 | - | 2 | 4 | 42.91% |
| CBRL250718P00055000 | 2024-06-06 11:30AM EDT | 55.00 | 10.92 | 14.20 | 17.00 | 0.00 | - | 1 | 10 | 53.06% |
| CBRL250718P00057500 | 2024-06-12 1:49PM EDT | 57.50 | 14.10 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 50.83% |
| CBRL250718P00060000 | 2024-06-05 9:57AM EDT | 60.00 | 13.68 | 17.80 | 20.50 | 0.00 | - | 1 | 4 | 51.00% |
| CBRL250718P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 17.12 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 50.87% |
| CBRL250718P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 19.49 | 21.80 | 24.50 | 0.00 | - | 10 | 26 | 50.42% |
| CBRL250718P00067500 | 2024-04-09 3:00PM EDT | 67.50 | 14.18 | 19.30 | 21.30 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL250718P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 24.00 | 24.20 | 29.00 | 0.00 | - | 3 | 3 | 51.83% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 25.10 | 30.00 | 0.00 | - | 1 | 10 | 43.31% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 23.10 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL250718P00077500 | 2024-05-20 10:18AM EDT | 77.50 | 30.00 | 31.00 | 36.00 | 0.00 | - | - | 1 | 54.30% |
| CBRL250718P00080000 | 2024-05-30 10:10AM EDT | 80.00 | 33.87 | 33.50 | 38.50 | 0.00 | - | 1 | 21 | 56.03% |
| CBRL250718P00090000 | 2024-02-15 10:52AM EDT | 90.00 | 24.03 | 26.90 | 29.20 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.