Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00045000 | 2024-06-06 2:13PM EDT | 2024-06-21 | 6.06 | 4.60 | 4.80 | 0.00 | - | 1 | 183 | 52.93% |
| CBRL240719C00045000 | 2024-06-03 12:46PM EDT | 2024-07-19 | 6.10 | 5.40 | 5.70 | 0.00 | - | 1 | 26 | 50.34% |
| CBRL240920C00045000 | 2024-05-31 10:53AM EDT | 2024-09-20 | 7.33 | 7.10 | 7.40 | +1.33 | +22.17% | 2 | 11 | 50.42% |
| CBRL241115C00045000 | 2024-05-17 10:16AM EDT | 2024-11-15 | 9.26 | 8.10 | 8.50 | 0.00 | - | 2 | 7 | 50.07% |
| CBRL241220C00045000 | 2024-06-06 12:44PM EDT | 2024-12-20 | 10.20 | 8.80 | 9.30 | 0.00 | - | 2 | 3 | 51.49% |
| CBRL250117C00045000 | 2024-05-31 1:47PM EDT | 2025-01-17 | 8.80 | 9.40 | 9.70 | 0.00 | - | 94 | 74 | 51.01% |
| CBRL250718C00045000 | 2024-06-05 10:18AM EDT | 2025-07-18 | 14.05 | 11.10 | 12.40 | 0.00 | - | 3 | 46 | 52.20% |
| CBRL260116C00045000 | 2024-05-23 9:31AM EDT | 2026-01-16 | 12.67 | 13.30 | 14.50 | 0.00 | - | 2 | 4 | 50.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00045000 | 2024-06-07 10:13AM EDT | 2024-06-21 | 0.29 | 0.30 | 0.45 | +0.09 | +45.00% | 4 | 2,843 | 47.56% |
| CBRL240719P00045000 | 2024-06-06 2:45PM EDT | 2024-07-19 | 1.12 | 1.05 | 1.20 | +0.25 | +40.32% | 1 | 218 | 43.31% |
| CBRL240920P00045000 | 2024-06-07 11:39AM EDT | 2024-09-20 | 2.50 | 2.45 | 2.70 | -0.35 | -12.28% | 1 | 53 | 44.19% |
| CBRL241115P00045000 | 2024-06-04 12:12PM EDT | 2024-11-15 | 3.40 | 3.40 | 3.70 | 0.00 | - | 149 | 265 | 44.28% |
| CBRL241220P00045000 | 2024-06-04 9:36AM EDT | 2024-12-20 | 3.90 | 3.90 | 4.30 | 0.00 | - | 1 | 38 | 44.74% |
| CBRL250117P00045000 | 2024-06-07 10:50AM EDT | 2025-01-17 | 4.25 | 4.40 | 4.50 | +0.15 | +3.66% | 1 | 132 | 43.29% |
| CBRL250718P00045000 | 2024-05-20 12:20PM EDT | 2025-07-18 | 6.80 | 6.30 | 7.00 | 0.00 | - | 1 | 121 | 45.39% |
| CBRL260116P00045000 | 2024-06-07 10:04AM EDT | 2026-01-16 | 8.00 | 7.90 | 8.80 | +0.39 | +5.12% | 10 | 345 | 45.67% |
© 2024 Yahoo. All rights reserved.