UK markets open in 1 hour 11 minutes
NIKKEI 225
39,136.14 +331.49 (+0.85%) HANG SENG
18,120.42 +92.71 (+0.51%) CRUDE OIL
81.69 +0.06 (+0.07%) GOLD FUTURES
2,338.40 -6.00 (-0.26%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,053.25 -1,056.83 (-2.15%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00025000 | 2024-05-24 2:14PM EDT | 25.00 | 23.50 | 20.00 | 24.50 | 0.00 | - | 2 | 2 | 64.77% |
| CBRL260116C00027500 | 2024-05-24 2:14PM EDT | 27.50 | 21.90 | 18.20 | 22.90 | 0.00 | - | 2 | 2 | 63.04% |
| CBRL260116C00030000 | 2024-06-20 3:42PM EDT | 30.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CBRL260116C00032500 | 2024-06-24 1:45PM EDT | 32.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116C00035000 | 2024-06-20 10:29AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBRL260116C00037500 | 2024-06-17 11:12AM EDT | 37.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CBRL260116C00040000 | 2024-06-06 11:30AM EDT | 40.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL260116C00042500 | 2024-06-04 3:05PM EDT | 42.50 | 16.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL260116C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CBRL260116C00047500 | 2024-06-18 10:58AM EDT | 47.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CBRL260116C00050000 | 2024-06-18 2:45PM EDT | 50.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CBRL260116C00052500 | 2024-06-17 9:38AM EDT | 52.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CBRL260116C00055000 | 2024-06-20 2:40PM EDT | 55.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CBRL260116C00057500 | 2024-06-10 9:38AM EDT | 57.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CBRL260116C00060000 | 2024-06-24 3:59PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CBRL260116C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBRL260116C00065000 | 2024-06-24 9:47AM EDT | 65.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CBRL260116C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL260116C00070000 | 2024-05-31 11:22AM EDT | 70.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CBRL260116C00075000 | 2024-06-05 11:24AM EDT | 75.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL260116C00077500 | 2024-05-20 11:49AM EDT | 77.50 | 4.10 | 2.30 | 3.60 | 0.00 | - | - | 9 | 51.16% |
| CBRL260116C00080000 | 2024-06-20 1:11PM EDT | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL260116C00085000 | 2024-06-24 12:04PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CBRL260116C00090000 | 2024-06-13 10:31AM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL260116C00095000 | 2024-05-29 2:36PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 8 | 60.24% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 59.28% |
| CBRL260116C00110000 | 2024-06-24 11:51AM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CBRL260116C00115000 | 2024-04-22 12:54PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL260116C00120000 | 2024-06-13 10:31AM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00025000 | 2024-06-24 11:09AM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL260116P00027500 | 2024-06-20 12:40PM EDT | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CBRL260116P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 3.22 | 2.30 | 6.00 | 0.00 | - | 2 | 4 | 52.80% |
| CBRL260116P00032500 | 2024-06-24 10:22AM EDT | 32.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL260116P00035000 | 2024-06-03 2:29PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| CBRL260116P00037500 | 2024-04-15 11:48AM EDT | 37.50 | 4.70 | 3.60 | 7.60 | 0.00 | - | 76 | 81 | 52.10% |
| CBRL260116P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 5.70 | 9.40 | 0.00 | - | 1 | 2 | 46.78% |
| CBRL260116P00045000 | 2024-06-17 11:11AM EDT | 45.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CBRL260116P00047500 | 2024-06-17 11:20AM EDT | 47.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00050000 | 2024-06-18 3:03PM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL260116P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00057500 | 2024-05-30 3:02PM EDT | 57.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CBRL260116P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00065000 | 2024-06-10 3:51PM EDT | 65.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 19.60 | 23.70 | 0.00 | - | 4 | 15 | 0.00% |
| CBRL260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 28.50 | 0.00 | - | 10 | 3 | 0.00% |
| CBRL260116P00075000 | 2024-05-31 11:25AM EDT | 75.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 25.60 | 31.00 | 36.00 | 0.00 | - | - | 5 | 41.75% |
| CBRL260116P00080000 | 2024-06-17 11:33AM EDT | 80.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00085000 | 2024-05-31 11:25AM EDT | 85.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00090000 | 2024-05-24 10:57AM EDT | 90.00 | 44.55 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 44.42% |
| CBRL260116P00095000 | 2024-05-22 3:08PM EDT | 95.00 | 48.50 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 46.56% |
| CBRL260116P00100000 | 2024-05-17 11:46AM EDT | 100.00 | 50.00 | 53.00 | 58.00 | 0.00 | - | 12 | 0 | 48.54% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.