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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115C00040000 | 2023-09-25 2:53PM EDT | 40.00 | 24.88 | 27.70 | 29.50 | 0.00 | - | 1 | 0 | 144.02% |
| CBRL241115C00042500 | 2024-04-19 3:43PM EDT | 42.50 | 17.80 | 15.40 | 17.70 | 0.00 | - | 1 | 1 | 53.71% |
| CBRL241115C00045000 | 2023-09-29 1:52PM EDT | 45.00 | 23.00 | 21.00 | 24.40 | 0.00 | - | 2 | 5 | 113.53% |
| CBRL241115C00050000 | 2023-11-27 2:02PM EDT | 50.00 | 27.86 | 31.00 | 35.50 | 0.00 | - | 1 | 7 | 211.02% |
| CBRL241115C00052500 | 2024-04-12 10:27AM EDT | 52.50 | 10.00 | 8.60 | 10.70 | 0.00 | - | 3 | 3 | 54.21% |
| CBRL241115C00055000 | 2024-04-15 9:48AM EDT | 55.00 | 10.87 | 7.30 | 7.70 | 0.00 | - | 2 | 39 | 42.85% |
| CBRL241115C00060000 | 2024-04-22 12:56PM EDT | 60.00 | 6.90 | 5.20 | 5.60 | 0.00 | - | 1 | 12 | 42.64% |
| CBRL241115C00062500 | 2024-03-21 9:33AM EDT | 62.50 | 10.20 | 5.80 | 6.20 | 0.00 | - | 1 | 1 | 50.18% |
| CBRL241115C00065000 | 2024-04-25 2:38PM EDT | 65.00 | 6.00 | 3.60 | 3.90 | 0.00 | - | 1 | 251 | 41.82% |
| CBRL241115C00067500 | 2024-04-26 10:08AM EDT | 67.50 | 4.40 | 2.95 | 3.30 | 0.00 | - | 1 | 51 | 41.98% |
| CBRL241115C00070000 | 2024-04-23 3:47PM EDT | 70.00 | 4.20 | 2.45 | 2.75 | 0.00 | - | 2 | 129 | 41.86% |
| CBRL241115C00072500 | 2024-04-11 9:33AM EDT | 72.50 | 3.70 | 2.00 | 2.25 | 0.00 | - | 1 | 190 | 41.50% |
| CBRL241115C00075000 | 2024-04-11 3:24PM EDT | 75.00 | 2.70 | 1.65 | 1.90 | 0.00 | - | 3 | 89 | 41.72% |
| CBRL241115C00077500 | 2024-03-28 10:21AM EDT | 77.50 | 6.87 | 1.95 | 2.20 | 0.00 | - | 2 | 74 | 46.92% |
| CBRL241115C00080000 | 2024-05-01 9:34AM EDT | 80.00 | 1.40 | 1.10 | 1.30 | -0.32 | -18.60% | 1 | 34 | 41.63% |
| CBRL241115C00085000 | 2024-05-01 11:19AM EDT | 85.00 | 0.75 | 0.70 | 0.90 | -0.25 | -25.00% | 1 | 43 | 41.77% |
| CBRL241115C00090000 | 2024-05-01 9:32AM EDT | 90.00 | 0.70 | 0.45 | 0.65 | -0.30 | -30.00% | 1 | 77 | 42.33% |
| CBRL241115C00095000 | 2024-04-08 3:04PM EDT | 95.00 | 1.20 | 0.25 | 0.55 | 0.00 | - | 5 | 213 | 44.19% |
| CBRL241115C00100000 | 2024-04-23 1:28PM EDT | 100.00 | 0.46 | 0.00 | 2.35 | 0.00 | - | 1 | 181 | 56.25% |
| CBRL241115C00105000 | 2024-03-28 9:31AM EDT | 105.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 1 | 77 | 55.52% |
| CBRL241115C00110000 | 2024-04-24 12:28PM EDT | 110.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 6 | 53.13% |
| CBRL241115C00115000 | 2024-03-27 12:16PM EDT | 115.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 54.74% |
| CBRL241115C00120000 | 2024-04-02 10:11AM EDT | 120.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 54.93% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115P00035000 | 2024-04-17 2:19PM EDT | 35.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 5 | 10 | 53.76% |
| CBRL241115P00037500 | 2024-03-18 1:28PM EDT | 37.50 | 0.85 | 1.50 | 1.70 | 0.00 | - | 3 | 6 | 55.93% |
| CBRL241115P00040000 | 2024-04-10 1:33PM EDT | 40.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 1 | 13 | 51.10% |
| CBRL241115P00042500 | 2024-03-06 1:39PM EDT | 42.50 | 1.30 | 1.15 | 1.85 | 0.00 | - | 1 | 1 | 45.75% |
| CBRL241115P00045000 | 2024-04-18 10:53AM EDT | 45.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 1 | 68 | 50.34% |
| CBRL241115P00047500 | 2024-04-11 12:35PM EDT | 47.50 | 3.24 | 3.60 | 3.80 | 0.00 | - | 1 | 2 | 48.78% |
| CBRL241115P00050000 | 2024-05-01 12:57PM EDT | 50.00 | 4.70 | 4.50 | 4.80 | +0.96 | +25.67% | 30 | 74 | 48.57% |
| CBRL241115P00052500 | 2024-04-22 10:32AM EDT | 52.50 | 4.92 | 5.60 | 5.90 | 0.00 | - | - | 2 | 48.16% |
| CBRL241115P00055000 | 2024-04-26 10:01AM EDT | 55.00 | 5.68 | 5.00 | 7.10 | 0.00 | - | 1 | 102 | 47.57% |
| CBRL241115P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 8.70 | 8.10 | 8.40 | 0.00 | - | 30 | 74 | 46.85% |
| CBRL241115P00060000 | 2024-04-22 10:59AM EDT | 60.00 | 8.65 | 9.50 | 10.20 | 0.00 | - | 2 | 57 | 48.44% |
| CBRL241115P00062500 | 2024-04-10 1:24PM EDT | 62.50 | 9.10 | 11.10 | 11.50 | 0.00 | - | 1 | 12 | 46.33% |
| CBRL241115P00065000 | 2024-04-15 9:47AM EDT | 65.00 | 10.98 | 12.90 | 13.50 | 0.00 | - | 1 | 289 | 47.84% |
| CBRL241115P00067500 | 2024-04-17 12:15PM EDT | 67.50 | 15.35 | 14.70 | 15.10 | 0.00 | - | 44 | 102 | 46.29% |
| CBRL241115P00070000 | 2024-04-12 1:56PM EDT | 70.00 | 15.50 | 16.70 | 17.30 | 0.00 | - | 1 | 73 | 48.06% |
| CBRL241115P00072500 | 2024-04-24 1:32PM EDT | 72.50 | 15.50 | 18.60 | 19.30 | 0.00 | - | 1 | 64 | 48.08% |
| CBRL241115P00075000 | 2024-01-30 4:12PM EDT | 75.00 | 9.38 | 14.60 | 15.20 | 0.00 | - | 2 | 59 | 0.00% |
| CBRL241115P00077500 | 2024-03-11 1:29PM EDT | 77.50 | 14.60 | 19.00 | 19.60 | 0.00 | - | 1 | 7 | 0.00% |
| CBRL241115P00080000 | 2024-03-05 10:42AM EDT | 80.00 | 18.20 | 15.60 | 17.40 | 0.00 | - | 1 | 42 | 0.00% |
| CBRL241115P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 30.50 | 28.30 | 31.00 | +4.90 | +19.14% | 2 | 51 | 55.86% |
| CBRL241115P00090000 | 2023-10-23 2:58PM EDT | 90.00 | 25.30 | 18.80 | 20.60 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00095000 | 2024-02-08 2:46PM EDT | 95.00 | 20.20 | 25.20 | 28.50 | 0.00 | - | 1 | 9 | 0.00% |
| CBRL241115P00100000 | 2024-02-12 2:59PM EDT | 100.00 | 26.60 | 34.10 | 36.90 | 0.00 | - | 2 | 4 | 0.00% |
| CBRL241115P00105000 | 2024-04-22 1:11PM EDT | 105.00 | 46.10 | 46.70 | 50.70 | 0.00 | - | 5 | 6 | 69.07% |
| CBRL241115P00110000 | 2024-03-12 10:39AM EDT | 110.00 | 43.32 | 48.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00115000 | 2024-03-27 11:29AM EDT | 115.00 | 45.50 | 52.80 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.