UK markets open in 1 hour 4 minutes
NIKKEI 225
39,156.66 +352.01 (+0.91%) HANG SENG
18,120.49 +92.78 (+0.51%) CRUDE OIL
81.66 +0.03 (+0.04%) GOLD FUTURES
2,337.90 -6.50 (-0.28%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,040.91 -1,049.63 (-2.14%)
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:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00030000 | 2024-06-18 2:47PM EDT | 30.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL250718C00032500 | 2024-05-24 10:48AM EDT | 32.50 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 62.20% |
| CBRL250718C00035000 | 2024-06-20 11:00AM EDT | 35.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718C00037500 | 2024-05-16 10:17AM EDT | 37.50 | 21.55 | 10.00 | 15.00 | 0.00 | - | 2 | 14 | 55.96% |
| CBRL250718C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718C00045000 | 2024-06-21 11:39AM EDT | 45.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 47.50 | 8.93 | 7.50 | 8.20 | 0.00 | - | 27 | 26 | 52.53% |
| CBRL250718C00050000 | 2024-05-31 3:18PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CBRL250718C00052500 | 2024-06-18 2:33PM EDT | 52.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 12.39 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 55.81% |
| CBRL250718C00057500 | 2024-06-17 9:35AM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL250718C00060000 | 2024-06-14 11:20AM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL250718C00062500 | 2024-05-30 2:30PM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL250718C00065000 | 2024-06-24 9:57AM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBRL250718C00067500 | 2024-05-16 3:46PM EDT | 67.50 | 6.80 | 1.50 | 2.95 | 0.00 | - | - | 10 | 49.61% |
| CBRL250718C00070000 | 2024-06-17 1:38PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL250718C00072500 | 2024-06-24 3:30PM EDT | 72.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 62.05% |
| CBRL250718C00077500 | 2024-05-07 2:24PM EDT | 77.50 | 3.09 | 2.65 | 3.20 | 0.00 | - | - | 1 | 57.39% |
| CBRL250718C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CBRL250718C00082500 | 2024-06-20 1:03PM EDT | 82.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CBRL250718C00085000 | 2024-05-20 12:03PM EDT | 85.00 | 1.70 | 0.80 | 1.20 | 0.00 | - | 2 | 6 | 47.97% |
| CBRL250718C00090000 | 2024-05-31 3:33PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 55.52% |
| CBRL250718C00100000 | 2024-06-17 10:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | - | 8 | 57.15% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 55.10% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00025000 | 2024-06-24 3:14PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL250718P00027500 | 2024-06-20 2:01PM EDT | 27.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL250718P00030000 | 2024-06-24 3:12PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBRL250718P00032500 | 2024-06-14 3:32PM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL250718P00035000 | 2024-04-11 9:30AM EDT | 35.00 | 2.19 | 0.55 | 4.20 | 0.00 | - | - | 1 | 48.44% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 33.12% |
| CBRL250718P00040000 | 2024-06-12 9:36AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| CBRL250718P00042500 | 2024-06-17 11:10AM EDT | 42.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CBRL250718P00045000 | 2024-06-21 2:11PM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CBRL250718P00047500 | 2024-06-20 3:44PM EDT | 47.50 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718P00050000 | 2024-06-17 12:00PM EDT | 50.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CBRL250718P00052500 | 2024-06-24 12:22PM EDT | 52.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL250718P00055000 | 2024-06-17 10:49AM EDT | 55.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718P00057500 | 2024-06-17 10:34AM EDT | 57.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL250718P00060000 | 2024-06-05 9:57AM EDT | 60.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 25.10 | 30.00 | 0.00 | - | 1 | 10 | 38.23% |
| 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 | 32.00 | 37.00 | 0.00 | - | - | 1 | 57.97% |
| CBRL250718P00080000 | 2024-05-30 10:10AM EDT | 80.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.