Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 2024-04-17 11:36AM EDT | 47.50 | 9.60 | 8.80 | 9.30 | 0.00 | - | 1 | 10 | 64.45% |
| CBRL240517C00050000 | 2024-04-22 1:09PM EDT | 50.00 | 9.50 | 6.60 | 6.90 | 0.00 | - | 2 | 16 | 56.84% |
| CBRL240517C00052500 | 2024-05-01 11:00AM EDT | 52.50 | 4.52 | 4.50 | 4.80 | -4.13 | -47.75% | 3 | 110 | 51.27% |
| CBRL240517C00055000 | 2024-05-01 10:14AM EDT | 55.00 | 3.00 | 2.85 | 3.00 | -1.30 | -30.23% | 2 | 101 | 49.78% |
| CBRL240517C00057500 | 2024-05-01 1:39PM EDT | 57.50 | 1.64 | 1.50 | 1.70 | -0.86 | -34.40% | 13 | 123 | 47.29% |
| CBRL240517C00060000 | 2024-05-01 12:53PM EDT | 60.00 | 0.70 | 0.70 | 0.85 | -0.88 | -55.70% | 30 | 233 | 45.56% |
| CBRL240517C00062500 | 2024-05-01 11:47AM EDT | 62.50 | 0.32 | 0.25 | 0.35 | -0.33 | -50.77% | 26 | 378 | 43.46% |
| CBRL240517C00065000 | 2024-05-01 1:51PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | -0.15 | -53.57% | 28 | 451 | 43.85% |
| CBRL240517C00067500 | 2024-04-30 3:33PM EDT | 67.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 234 | 52.34% |
| CBRL240517C00070000 | 2024-04-25 3:22PM EDT | 70.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 64 | 293 | 55.86% |
| CBRL240517C00072500 | 2024-04-24 1:03PM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 82.03% |
| CBRL240517C00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 234 | 62.50% |
| CBRL240517C00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 141 | 67.97% |
| CBRL240517C00085000 | 2024-04-12 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 825 | 835 | 77.34% |
| CBRL240517C00090000 | 2024-04-01 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 129.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00035000 | 2024-04-10 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.19% |
| CBRL240517P00042500 | 2024-04-22 11:26AM EDT | 42.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 99.32% |
| CBRL240517P00045000 | 2024-05-01 1:27PM EDT | 45.00 | 0.08 | 0.05 | 0.20 | -0.04 | -33.33% | 1 | 8 | 60.94% |
| CBRL240517P00047500 | 2024-05-01 11:57AM EDT | 47.50 | 0.15 | 0.15 | 0.25 | +0.03 | +25.00% | 300 | 48 | 53.71% |
| CBRL240517P00050000 | 2024-05-01 12:30PM EDT | 50.00 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 25 | 624 | 49.51% |
| CBRL240517P00052500 | 2024-05-01 12:29PM EDT | 52.50 | 0.74 | 0.70 | 0.80 | +0.24 | +48.00% | 12 | 321 | 46.00% |
| CBRL240517P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 0.85 | 1.40 | 1.55 | 0.00 | - | 22 | 219 | 43.36% |
| CBRL240517P00057500 | 2024-05-01 11:42AM EDT | 57.50 | 2.77 | 2.55 | 2.80 | +0.95 | +52.20% | 1 | 302 | 42.02% |
| CBRL240517P00060000 | 2024-05-01 11:41AM EDT | 60.00 | 4.50 | 4.20 | 4.60 | +1.37 | +43.77% | 23 | 241 | 43.02% |
| CBRL240517P00062500 | 2024-04-30 3:53PM EDT | 62.50 | 6.50 | 6.30 | 6.70 | +1.60 | +32.65% | 1 | 158 | 43.46% |
| CBRL240517P00065000 | 2024-04-30 12:51PM EDT | 65.00 | 6.60 | 8.60 | 9.20 | 0.00 | - | 3 | 66 | 53.96% |
| CBRL240517P00067500 | 2024-04-25 10:17AM EDT | 67.50 | 6.11 | 10.90 | 13.00 | 0.00 | - | 1 | 71 | 73.83% |
| CBRL240517P00070000 | 2024-04-23 10:45AM EDT | 70.00 | 9.50 | 13.50 | 14.90 | 0.00 | - | 1 | 49 | 72.46% |
| CBRL240517P00072500 | 2024-04-12 11:22AM EDT | 72.50 | 14.30 | 14.20 | 18.10 | 0.00 | - | 13 | 59 | 129.98% |
| CBRL240517P00075000 | 2024-03-28 10:18AM EDT | 75.00 | 5.30 | 13.60 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 80.00 | 21.00 | 23.10 | 24.20 | 0.00 | - | 5 | 0 | 102.93% |
| CBRL240517P00090000 | 2024-04-04 1:32PM EDT | 90.00 | 24.09 | 32.00 | 35.40 | 0.00 | - | 1 | 0 | 182.28% |
© 2024 Yahoo. All rights reserved.