Mail

UK markets closed

FTSE 100
8,146.86
-16.81(-0.21%)
FTSE 250
20,120.36
-75.59(-0.37%)
AIM
776.04
-4.39(-0.56%)
GBP/EUR
1.1845
-0.0034(-0.29%)
GBP/USD
1.2686
-0.0074(-0.58%)
Bitcoin GBP
52,551.24
+199.14(+0.38%)

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

44.25

-2.98

(-6.31%)

At close: 04:00PM EDT

44.72

+0.47

(+1.06%)

After hours:

07:55PM EDT

In the money

Show:ListStraddle

Strike:30.00

Callsfor21 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CBRL240719C00030000	2024-05-24 10:43AM EDT	2024-07-19	15.80	12.20	16.50	0.00	-	6	3	69.34%
CBRL241220C00030000	2024-05-17 2:11PM EDT	2024-12-20	21.30	15.30	15.90	0.00	-	17	8	57.03%
CBRL250117C00030000	2024-05-28 10:01AM EDT	2025-01-17	18.30	15.50	16.10	0.00	-	2	2	56.01%
CBRL250718C00030000	2024-05-17 2:26PM EDT	2025-07-18	22.60	15.00	18.40	0.00	-	2	2	64.33%
CBRL260116C00030000	2024-06-04 9:52AM EDT	2026-01-16	23.90	18.00	21.00	0.00	-	2	8	60.71%

Putsfor21 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CBRL240621P00030000	2024-05-30 9:35AM EDT	2024-06-21	0.05	0.00	0.05	0.00	-	40	55	133.59%
CBRL240719P00030000	2024-06-10 11:45AM EDT	2024-07-19	0.10	0.00	2.20	0.00	-	1	4	124.81%
CBRL240920P00030000	2024-06-14 3:47PM EDT	2024-09-20	0.44	0.35	0.95	-0.04	-8.33%	27	4	62.65%
CBRL241115P00030000	2024-06-13 11:03AM EDT	2024-11-15	0.60	0.55	1.20	0.00	-	25	45	54.59%
CBRL241220P00030000	2024-06-06 9:57AM EDT	2024-12-20	0.65	0.75	2.95	0.00	-	10	44	64.38%
CBRL250117P00030000	2024-06-13 2:10PM EDT	2025-01-17	1.20	1.20	1.35	+0.20	+20.00%	1	54	52.15%
CBRL250718P00030000	2024-06-11 12:30PM EDT	2025-07-18	2.25	1.05	2.55	0.00	-	2	11	50.72%
CBRL260116P00030000	2024-05-17 3:51PM EDT	2026-01-16	3.22	2.30	6.00	0.00	-	2	4	53.32%