Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00040000 | 2024-06-11 9:44AM EDT | 2024-06-21 | 5.20 | 2.55 | 5.70 | 0.00 | - | 2 | 19 | 145.41% |
| CBRL240719C00040000 | 2024-06-14 1:26PM EDT | 2024-07-19 | 5.93 | 3.10 | 5.50 | -5.57 | -48.43% | 1 | 4 | 56.49% |
| CBRL240920C00040000 | 2024-06-10 9:30AM EDT | 2024-09-20 | 9.90 | 6.70 | 7.00 | 0.00 | - | 1 | 2 | 51.00% |
| CBRL241115C00040000 | 2024-06-14 1:17PM EDT | 2024-11-15 | 8.20 | 7.60 | 8.10 | -16.68 | -67.04% | 3 | 0 | 50.48% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 2024-12-20 | 9.80 | 8.20 | 8.80 | 0.00 | - | 3 | 4 | 51.25% |
| CBRL250117C00040000 | 2024-06-11 10:13AM EDT | 2025-01-17 | 9.80 | 8.70 | 9.10 | 0.00 | - | 4 | 40 | 51.07% |
| CBRL250718C00040000 | 2024-06-06 12:21PM EDT | 2025-07-18 | 15.80 | 10.60 | 11.60 | 0.00 | - | 10 | 84 | 50.84% |
| CBRL260116C00040000 | 2024-06-06 11:30AM EDT | 2026-01-16 | 18.00 | 11.90 | 15.50 | 0.00 | - | 2 | 17 | 55.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00040000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.40 | +0.05 | +50.00% | 159 | 2,498 | 70.31% |
| CBRL240719P00040000 | 2024-06-14 1:17PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 14 | 78 | 49.37% |
| CBRL240920P00040000 | 2024-06-14 1:41PM EDT | 2024-09-20 | 2.25 | 2.20 | 2.35 | +0.45 | +25.00% | 3 | 61 | 47.85% |
| CBRL241115P00040000 | 2024-06-14 3:23PM EDT | 2024-11-15 | 2.95 | 3.00 | 3.40 | +1.35 | +84.38% | 3 | 101 | 48.54% |
| CBRL241220P00040000 | 2024-06-12 12:45PM EDT | 2024-12-20 | 2.79 | 3.40 | 4.00 | 0.00 | - | 1 | 10 | 49.07% |
| CBRL250117P00040000 | 2024-06-14 2:08PM EDT | 2025-01-17 | 3.88 | 3.90 | 4.20 | +0.58 | +17.58% | 50 | 73 | 47.42% |
| CBRL250718P00040000 | 2024-06-12 9:36AM EDT | 2025-07-18 | 5.00 | 5.70 | 6.20 | 0.00 | - | 27 | 49 | 46.96% |
| CBRL260116P00040000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 7.40 | 7.10 | 8.20 | +1.10 | +17.46% | 157 | 164 | 48.89% |
© 2024 Yahoo. All rights reserved.