Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920C00040000 | 2023-10-17 11:06AM EDT | 40.00 | 30.90 | 33.00 | 37.50 | 0.00 | - | 1 | 0 | 244.97% |
| CBRL240920C00042500 | 2024-04-12 10:25AM EDT | 42.50 | 16.50 | 14.90 | 15.10 | 0.00 | - | 3 | 3 | 50.20% |
| CBRL240920C00045000 | 2023-10-16 2:35PM EDT | 45.00 | 25.37 | 27.50 | 31.30 | 0.00 | - | - | 7 | 199.12% |
| CBRL240920C00047500 | 2024-04-12 10:56AM EDT | 47.50 | 12.70 | 10.80 | 11.30 | 0.00 | - | 4 | 5 | 47.68% |
| CBRL240920C00050000 | 2024-04-10 3:59PM EDT | 50.00 | 13.81 | 9.10 | 9.60 | 0.00 | - | 21 | 42 | 46.53% |
| CBRL240920C00052500 | 2024-04-12 10:19AM EDT | 52.50 | 9.30 | 6.90 | 8.10 | 0.00 | - | 6 | 6 | 45.84% |
| CBRL240920C00055000 | 2024-04-17 12:15PM EDT | 55.00 | 7.15 | 6.40 | 6.70 | 0.00 | - | 3 | 124 | 44.74% |
| CBRL240920C00057500 | 2024-04-25 1:10PM EDT | 57.50 | 9.27 | 5.30 | 5.60 | 0.00 | - | 1 | 26 | 44.71% |
| CBRL240920C00060000 | 2024-05-01 10:56AM EDT | 60.00 | 4.60 | 4.30 | 4.60 | -2.60 | -36.11% | 11 | 124 | 44.32% |
| CBRL240920C00062500 | 2024-05-01 9:33AM EDT | 62.50 | 4.40 | 3.40 | 3.60 | -0.20 | -4.35% | 2 | 35 | 42.90% |
| CBRL240920C00065000 | 2024-04-26 10:35AM EDT | 65.00 | 4.90 | 2.75 | 2.95 | 0.00 | - | 14 | 117 | 43.07% |
| CBRL240920C00067500 | 2024-04-22 1:06PM EDT | 67.50 | 3.40 | 2.15 | 2.35 | 0.00 | - | 1 | 99 | 42.75% |
| CBRL240920C00070000 | 2024-04-29 1:22PM EDT | 70.00 | 2.75 | 1.75 | 1.90 | 0.00 | - | 1 | 98 | 42.85% |
| CBRL240920C00072500 | 2024-04-30 3:15PM EDT | 72.50 | 1.90 | 1.30 | 1.50 | 0.00 | - | 4 | 38 | 42.63% |
| CBRL240920C00075000 | 2024-04-24 3:53PM EDT | 75.00 | 2.22 | 1.05 | 1.20 | 0.00 | - | 10 | 114 | 42.70% |
| CBRL240920C00077500 | 2024-04-30 9:48AM EDT | 77.50 | 1.25 | 0.65 | 0.95 | 0.00 | - | 1 | 67 | 42.68% |
| CBRL240920C00080000 | 2024-04-29 1:53PM EDT | 80.00 | 0.85 | 0.65 | 0.75 | -0.25 | -22.73% | 1 | 74 | 42.65% |
| CBRL240920C00082500 | 2024-05-01 10:04AM EDT | 82.50 | 0.65 | 0.50 | 0.60 | -0.45 | -40.91% | 7 | 42 | 42.80% |
| CBRL240920C00085000 | 2024-04-29 9:51AM EDT | 85.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 2 | 148 | 43.34% |
| CBRL240920C00090000 | 2024-05-01 9:33AM EDT | 90.00 | 0.40 | 0.20 | 0.35 | -0.08 | -16.67% | 2 | 32 | 44.34% |
| CBRL240920C00095000 | 2024-03-08 11:13AM EDT | 95.00 | 1.85 | 0.55 | 1.25 | 0.00 | - | 1 | 21 | 58.81% |
| CBRL240920C00100000 | 2024-03-28 10:38AM EDT | 100.00 | 1.37 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 53.61% |
| CBRL240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 51.95% |
| CBRL240920C00110000 | 2024-02-07 12:19PM EDT | 110.00 | 1.75 | 0.35 | 2.65 | 0.00 | - | 4 | 14 | 78.96% |
| CBRL240920C00115000 | 2024-01-29 4:00PM EDT | 115.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 3 | 26 | 78.86% |
| CBRL240920C00120000 | 2024-02-02 3:33PM EDT | 120.00 | 1.50 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 78.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920P00032500 | 2024-04-11 11:00AM EDT | 32.50 | 0.38 | 0.15 | 0.75 | 0.00 | - | - | 5 | 58.01% |
| CBRL240920P00035000 | 2024-04-22 12:31PM EDT | 35.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 285 | 289 | 53.27% |
| CBRL240920P00040000 | 2024-04-19 11:14AM EDT | 40.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 5 | 6 | 50.64% |
| CBRL240920P00042500 | 2024-05-01 9:39AM EDT | 42.50 | 1.32 | 1.45 | 1.60 | +0.07 | +5.60% | 1 | 8 | 50.34% |
| CBRL240920P00045000 | 2024-05-01 9:39AM EDT | 45.00 | 1.77 | 1.95 | 2.30 | +0.07 | +4.12% | 1 | 20 | 50.71% |
| CBRL240920P00047500 | 2024-04-30 3:13PM EDT | 47.50 | 2.23 | 2.65 | 2.90 | 0.00 | - | 2 | 4 | 48.71% |
| CBRL240920P00050000 | 2024-04-30 3:13PM EDT | 50.00 | 2.92 | 3.40 | 3.70 | 0.00 | - | 1 | 116 | 47.46% |
| CBRL240920P00052500 | 2024-04-24 1:06PM EDT | 52.50 | 3.10 | 4.40 | 4.70 | 0.00 | - | 2 | 8 | 46.69% |
| CBRL240920P00055000 | 2024-04-24 10:28AM EDT | 55.00 | 4.05 | 5.60 | 5.90 | 0.00 | - | 1 | 96 | 46.29% |
| CBRL240920P00057500 | 2024-05-01 9:44AM EDT | 57.50 | 6.60 | 7.00 | 7.20 | +0.60 | +10.00% | 5 | 35 | 45.52% |
| CBRL240920P00060000 | 2024-04-26 10:04AM EDT | 60.00 | 6.65 | 8.50 | 8.70 | 0.00 | - | 1 | 844 | 45.13% |
| CBRL240920P00062500 | 2024-05-01 11:35AM EDT | 62.50 | 10.20 | 10.10 | 11.00 | +2.15 | +26.71% | 4 | 58 | 49.60% |
| CBRL240920P00065000 | 2024-04-22 1:32PM EDT | 65.00 | 10.00 | 11.80 | 12.20 | 0.00 | - | 7 | 471 | 45.11% |
| CBRL240920P00067500 | 2024-04-12 10:55AM EDT | 67.50 | 13.30 | 13.80 | 14.20 | 0.00 | - | 1 | 83 | 45.74% |
| CBRL240920P00070000 | 2024-04-10 1:34PM EDT | 70.00 | 12.70 | 15.80 | 16.30 | 0.00 | - | 5 | 77 | 46.51% |
| CBRL240920P00072500 | 2024-04-25 2:12PM EDT | 72.50 | 13.80 | 17.90 | 18.50 | 0.00 | - | 1 | 123 | 47.58% |
| CBRL240920P00075000 | 2024-04-25 1:42PM EDT | 75.00 | 15.70 | 19.60 | 20.60 | 0.00 | - | 1 | 78 | 47.12% |
| CBRL240920P00077500 | 2024-04-26 12:20PM EDT | 77.50 | 18.80 | 22.40 | 22.80 | 0.00 | - | 1 | 29 | 47.02% |
| CBRL240920P00080000 | 2024-04-18 12:21PM EDT | 80.00 | 24.80 | 24.60 | 25.40 | 0.00 | - | 6 | 46 | 51.07% |
| CBRL240920P00082500 | 2024-02-15 10:59AM EDT | 82.50 | 14.40 | 17.60 | 20.30 | 0.00 | - | 9 | 13 | 0.00% |
| CBRL240920P00085000 | 2024-04-15 2:12PM EDT | 85.00 | 25.65 | 29.00 | 30.30 | 0.00 | - | 2 | 40 | 55.30% |
| CBRL240920P00090000 | 2024-04-03 9:32AM EDT | 90.00 | 21.10 | 33.10 | 36.00 | 0.00 | - | 1 | 4 | 68.29% |
| CBRL240920P00095000 | 2024-04-10 2:33PM EDT | 95.00 | 34.25 | 37.30 | 40.90 | 0.00 | - | 7 | 12 | 71.95% |
| CBRL240920P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.10 | 43.30 | 45.90 | 0.00 | - | 3 | 12 | 57.72% |
| CBRL240920P00105000 | 2024-04-16 9:31AM EDT | 105.00 | 45.00 | 47.10 | 50.70 | 0.00 | - | 1 | 6 | 77.98% |
| CBRL240920P00110000 | 2023-12-13 1:11PM EDT | 110.00 | 38.59 | 37.40 | 41.60 | 0.00 | - | 5 | 1 | 0.00% |
| CBRL240920P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 48.82 | 50.00 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.