Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00040000 | 2024-04-18 1:27PM EDT | 40.00 | 16.30 | 15.00 | 18.80 | 0.00 | - | 3 | 4 | 68.95% |
| CBRL240621C00042500 | 2024-04-11 1:43PM EDT | 42.50 | 17.00 | 14.50 | 15.20 | 0.00 | - | - | 3 | 71.19% |
| CBRL240621C00045000 | 2024-04-19 2:15PM EDT | 45.00 | 14.20 | 12.10 | 12.50 | 0.00 | - | 3 | 23 | 59.62% |
| CBRL240621C00047500 | 2024-04-17 1:22PM EDT | 47.50 | 11.10 | 10.00 | 10.30 | 0.00 | - | - | 1 | 56.01% |
| CBRL240621C00050000 | 2024-04-18 11:15AM EDT | 50.00 | 8.90 | 8.10 | 9.10 | 0.00 | - | 5 | 22 | 59.62% |
| CBRL240621C00052500 | 2024-04-12 1:06PM EDT | 52.50 | 8.70 | 5.90 | 6.60 | 0.00 | - | 28 | 15 | 53.83% |
| CBRL240621C00055000 | 2024-05-01 3:38PM EDT | 55.00 | 4.90 | 4.80 | 5.00 | -0.45 | -8.41% | 7 | 69 | 51.20% |
| CBRL240621C00057500 | 2024-05-01 1:44PM EDT | 57.50 | 3.50 | 3.50 | 3.70 | -3.65 | -51.05% | 5 | 96 | 49.59% |
| CBRL240621C00060000 | 2024-05-01 10:45AM EDT | 60.00 | 2.40 | 2.50 | 2.70 | -1.20 | -33.33% | 5 | 247 | 48.88% |
| CBRL240621C00062500 | 2024-05-01 3:43PM EDT | 62.50 | 1.75 | 1.70 | 2.00 | -0.80 | -31.37% | 139 | 138 | 49.34% |
| CBRL240621C00065000 | 2024-05-01 1:56PM EDT | 65.00 | 1.39 | 1.20 | 1.40 | -0.36 | -20.57% | 35 | 296 | 48.83% |
| CBRL240621C00067500 | 2024-05-01 3:51PM EDT | 67.50 | 1.30 | 0.70 | 0.95 | +0.10 | +8.33% | 30 | 567 | 48.24% |
| CBRL240621C00070000 | 2024-05-01 2:08PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 3 | 266 | 47.07% |
| CBRL240621C00072500 | 2024-05-01 11:25AM EDT | 72.50 | 0.30 | 0.25 | 0.75 | -0.20 | -40.00% | 8 | 80 | 55.62% |
| CBRL240621C00075000 | 2024-04-30 10:10AM EDT | 75.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 115 | 48.44% |
| CBRL240621C00077500 | 2024-04-26 2:26PM EDT | 77.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 742 | 53.47% |
| CBRL240621C00080000 | 2024-04-23 1:30PM EDT | 80.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 10 | 2,253 | 49.61% |
| CBRL240621C00085000 | 2024-04-29 2:05PM EDT | 85.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 1,128 | 76.71% |
| CBRL240621C00090000 | 2024-05-01 10:34AM EDT | 90.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 14 | 165 | 79.00% |
| CBRL240621C00095000 | 2024-04-15 3:29PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 90.38% |
| CBRL240621C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 127 | 96.78% |
| CBRL240621C00105000 | 2024-02-26 4:45PM EDT | 105.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 2 | 106 | 89.26% |
| CBRL240621C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 75.98% |
| CBRL240621C00115000 | 2024-01-29 4:50PM EDT | 115.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 125.34% |
| CBRL240621C00120000 | 2024-02-02 3:35PM EDT | 120.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 105.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00035000 | 2024-04-29 3:15PM EDT | 35.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 3 | 96.83% |
| CBRL240621P00037500 | 2024-04-30 3:26PM EDT | 37.50 | 0.05 | 0.15 | 1.45 | 0.00 | - | 1 | 1 | 87.89% |
| CBRL240621P00040000 | 2024-04-18 10:33AM EDT | 40.00 | 0.45 | 0.15 | 1.55 | 0.00 | - | 2 | 17 | 78.37% |
| CBRL240621P00042500 | 2024-04-17 12:16PM EDT | 42.50 | 0.57 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 54.79% |
| CBRL240621P00045000 | 2024-05-01 9:47AM EDT | 45.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 2 | 16 | 51.61% |
| CBRL240621P00047500 | 2024-05-01 9:47AM EDT | 47.50 | 0.91 | 0.90 | 1.00 | -0.04 | -4.21% | 1 | 118 | 50.64% |
| CBRL240621P00050000 | 2024-05-01 3:30PM EDT | 50.00 | 1.50 | 1.40 | 1.50 | +0.38 | +33.93% | 9 | 124 | 48.56% |
| CBRL240621P00052500 | 2024-05-01 12:27PM EDT | 52.50 | 2.25 | 2.10 | 2.25 | +0.48 | +27.12% | 2 | 78 | 47.41% |
| CBRL240621P00055000 | 2024-04-30 1:21PM EDT | 55.00 | 2.45 | 3.00 | 3.10 | 0.00 | - | 12 | 211 | 44.68% |
| CBRL240621P00057500 | 2024-05-01 10:22AM EDT | 57.50 | 4.00 | 4.10 | 4.40 | +0.42 | +11.73% | 6 | 293 | 44.41% |
| CBRL240621P00060000 | 2024-04-30 12:08PM EDT | 60.00 | 4.70 | 5.60 | 5.90 | 0.00 | - | 9 | 370 | 43.51% |
| CBRL240621P00062500 | 2024-05-01 10:30AM EDT | 62.50 | 7.40 | 7.30 | 7.60 | +1.60 | +27.59% | 1 | 182 | 42.09% |
| CBRL240621P00065000 | 2024-05-01 1:15PM EDT | 65.00 | 9.53 | 9.30 | 9.60 | +1.73 | +22.18% | 3 | 243 | 41.97% |
| CBRL240621P00067500 | 2024-04-19 9:33AM EDT | 67.50 | 11.80 | 10.20 | 11.70 | 0.00 | - | 1 | 77 | 40.72% |
| CBRL240621P00070000 | 2024-05-01 10:30AM EDT | 70.00 | 13.95 | 13.70 | 14.00 | +3.55 | +34.13% | 10 | 127 | 41.16% |
| CBRL240621P00072500 | 2024-04-08 12:56PM EDT | 72.50 | 9.30 | 14.70 | 18.10 | 0.00 | - | 5 | 47 | 76.86% |
| CBRL240621P00075000 | 2024-04-23 11:51AM EDT | 75.00 | 14.60 | 16.60 | 20.40 | 0.00 | - | 5 | 58 | 79.42% |
| CBRL240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 22.20 | 19.30 | 23.20 | +9.00 | +68.18% | 39 | 47 | 89.62% |
| CBRL240621P00080000 | 2024-04-18 9:34AM EDT | 80.00 | 21.80 | 21.60 | 25.60 | -2.30 | -9.54% | 87 | 52 | 93.14% |
| CBRL240621P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 29.70 | 26.80 | 30.70 | +3.40 | +12.93% | 39 | 46 | 53.71% |
| CBRL240621P00090000 | 2024-04-17 2:08PM EDT | 90.00 | 31.30 | 31.60 | 35.50 | 0.00 | - | 37 | 0 | 109.38% |
| CBRL240621P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 28.38 | 36.60 | 40.50 | 0.00 | - | 8 | 0 | 117.24% |
| CBRL240621P00100000 | 2024-04-04 10:45AM EDT | 100.00 | 33.38 | 41.60 | 45.50 | 0.00 | - | 3 | 0 | 124.46% |
| CBRL240621P00105000 | 2024-04-19 11:55AM EDT | 105.00 | 47.00 | 46.60 | 50.30 | 0.00 | - | 5 | 0 | 127.17% |
| CBRL240621P00110000 | 2024-02-20 11:10AM EDT | 110.00 | 38.40 | 43.10 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| CBRL240621P00115000 | 2024-02-16 11:41AM EDT | 115.00 | 42.98 | 46.50 | 50.60 | 0.00 | - | 3 | 3 | 0.00% |
| CBRL240621P00120000 | 2024-01-16 10:44AM EDT | 120.00 | 50.61 | 44.80 | 49.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.