Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00050000 | 2024-06-07 12:45PM EDT | 2024-06-21 | 1.10 | 0.95 | 1.05 | -1.05 | -48.84% | 48 | 580 | 41.50% |
| CBRL240719C00050000 | 2024-06-06 1:38PM EDT | 2024-07-19 | 2.51 | 2.10 | 2.25 | -0.79 | -23.94% | 3 | 86 | 42.92% |
| CBRL240920C00050000 | 2024-06-07 11:49AM EDT | 2024-09-20 | 4.49 | 4.00 | 4.30 | -0.72 | -13.82% | 7 | 340 | 46.97% |
| CBRL241115C00050000 | 2024-06-04 3:46PM EDT | 2024-11-15 | 7.00 | 5.40 | 5.60 | 0.00 | - | 1 | 15 | 48.07% |
| CBRL241220C00050000 | 2024-06-05 10:32AM EDT | 2024-12-20 | 7.90 | 5.80 | 6.40 | 0.00 | - | 2 | 14 | 49.23% |
| CBRL250117C00050000 | 2024-06-06 11:32AM EDT | 2025-01-17 | 7.50 | 6.40 | 6.80 | 0.00 | - | 10 | 46 | 48.71% |
| CBRL250718C00050000 | 2024-05-31 3:18PM EDT | 2025-07-18 | 9.50 | 9.10 | 9.70 | 0.00 | - | 1 | 37 | 50.57% |
| CBRL260116C00050000 | 2024-05-28 3:47PM EDT | 2026-01-16 | 10.40 | 9.90 | 11.80 | 0.00 | - | 10 | 122 | 50.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00050000 | 2024-06-07 11:40AM EDT | 2024-06-21 | 1.92 | 2.10 | 2.30 | +0.57 | +42.22% | 8 | 850 | 37.65% |
| CBRL240719P00050000 | 2024-06-07 11:30AM EDT | 2024-07-19 | 3.10 | 3.20 | 3.50 | +0.50 | +19.23% | 3 | 66 | 40.72% |
| CBRL240920P00050000 | 2024-06-06 3:31PM EDT | 2024-09-20 | 4.45 | 4.80 | 5.10 | +0.21 | +4.95% | 10 | 402 | 41.30% |
| CBRL241115P00050000 | 2024-06-04 9:30AM EDT | 2024-11-15 | 5.46 | 5.80 | 6.20 | 0.00 | - | 1 | 143 | 41.92% |
| CBRL241220P00050000 | 2024-06-05 10:34AM EDT | 2024-12-20 | 5.70 | 6.40 | 6.70 | 0.00 | - | 3 | 20 | 41.53% |
| CBRL250117P00050000 | 2024-06-04 1:08PM EDT | 2025-01-17 | 6.27 | 6.80 | 7.10 | 0.00 | - | 2 | 207 | 41.50% |
| CBRL250718P00050000 | 2024-06-05 10:16AM EDT | 2025-07-18 | 7.80 | 8.80 | 9.60 | 0.00 | - | 1 | 29 | 43.16% |
| CBRL260116P00050000 | 2024-06-03 10:49AM EDT | 2026-01-16 | 10.00 | 10.30 | 11.50 | 0.00 | - | 5 | 137 | 43.76% |
© 2024 Yahoo. All rights reserved.