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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117C00032500 | 2024-04-17 9:55AM EDT | 32.50 | 27.00 | 22.60 | 26.50 | 0.00 | - | 2 | 1 | 73.10% |
| CBRL250117C00035000 | 2023-11-20 1:39PM EDT | 35.00 | 41.71 | 42.30 | 45.20 | 0.00 | - | - | 1 | 250.90% |
| CBRL250117C00040000 | 2023-10-23 2:29PM EDT | 40.00 | 29.55 | 35.50 | 39.00 | 0.00 | - | 2 | 2 | 195.95% |
| CBRL250117C00042500 | 2024-04-25 3:27PM EDT | 42.50 | 20.40 | 15.80 | 17.90 | 0.00 | - | - | 1 | 57.09% |
| CBRL250117C00045000 | 2024-04-09 12:05PM EDT | 45.00 | 21.21 | 14.00 | 16.30 | 0.00 | - | 1 | 19 | 56.60% |
| CBRL250117C00050000 | 2024-04-12 10:28AM EDT | 50.00 | 12.00 | 10.70 | 12.40 | 0.00 | - | 9 | 30 | 49.70% |
| CBRL250117C00055000 | 2024-04-18 11:35AM EDT | 55.00 | 8.71 | 7.80 | 9.00 | 0.00 | - | 2 | 28 | 44.37% |
| CBRL250117C00057500 | 2024-04-11 3:09PM EDT | 57.50 | 9.20 | 7.00 | 7.40 | 0.00 | - | 38 | 34 | 41.55% |
| CBRL250117C00060000 | 2024-04-22 9:43AM EDT | 60.00 | 8.00 | 6.00 | 6.50 | 0.00 | - | 3 | 55 | 41.88% |
| CBRL250117C00062500 | 2024-04-22 10:02AM EDT | 62.50 | 6.80 | 5.20 | 6.70 | 0.00 | - | 1 | 68 | 47.42% |
| CBRL250117C00065000 | 2024-04-29 1:12PM EDT | 65.00 | 6.10 | 4.40 | 4.80 | 0.00 | - | 4 | 263 | 41.35% |
| CBRL250117C00067500 | 2024-05-01 2:32PM EDT | 67.50 | 3.80 | 3.70 | 4.10 | -0.15 | -3.80% | 2 | 4 | 41.10% |
| CBRL250117C00070000 | 2024-04-23 3:49PM EDT | 70.00 | 5.10 | 3.10 | 3.50 | 0.00 | - | 2 | 34 | 40.93% |
| CBRL250117C00072500 | 2024-05-01 2:13PM EDT | 72.50 | 2.80 | 2.70 | 2.95 | -1.54 | -35.48% | 3 | 124 | 40.60% |
| CBRL250117C00075000 | 2024-04-22 2:42PM EDT | 75.00 | 3.52 | 2.30 | 2.55 | 0.00 | - | 1 | 39 | 40.77% |
| CBRL250117C00077500 | 2024-04-18 12:33PM EDT | 77.50 | 2.20 | 1.90 | 2.20 | 0.00 | - | 2 | 38 | 40.89% |
| CBRL250117C00080000 | 2024-04-18 11:37AM EDT | 80.00 | 1.95 | 1.50 | 1.85 | 0.00 | - | 1 | 74 | 40.66% |
| CBRL250117C00085000 | 2024-05-01 2:01PM EDT | 85.00 | 1.25 | 1.15 | 1.35 | -0.30 | -19.35% | 3 | 30 | 40.70% |
| CBRL250117C00090000 | 2024-04-04 3:12PM EDT | 90.00 | 2.25 | 0.85 | 0.95 | 0.00 | - | 1 | 88 | 40.39% |
| CBRL250117C00095000 | 2024-04-18 12:26PM EDT | 95.00 | 0.72 | 0.55 | 0.75 | 0.00 | - | 4 | 177 | 41.24% |
| CBRL250117C00100000 | 2024-04-10 3:48PM EDT | 100.00 | 0.97 | 0.35 | 0.55 | 0.00 | - | 9 | 121 | 41.28% |
| CBRL250117C00105000 | 2024-04-10 12:47PM EDT | 105.00 | 0.75 | 0.15 | 1.65 | 0.00 | - | 1 | 63 | 56.54% |
| CBRL250117C00110000 | 2024-04-10 12:39PM EDT | 110.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 1 | 48 | 50.29% |
| CBRL250117C00115000 | 2024-03-20 2:26PM EDT | 115.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 6 | 11 | 47.71% |
| CBRL250117C00120000 | 2024-04-03 10:01AM EDT | 120.00 | 0.97 | 0.05 | 0.45 | 0.00 | - | 1 | 20 | 48.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117P00032500 | 2024-04-17 12:16PM EDT | 32.50 | 1.32 | 1.10 | 1.25 | 0.00 | - | 2 | 5 | 55.49% |
| CBRL250117P00035000 | 2024-04-17 3:29PM EDT | 35.00 | 1.50 | 1.45 | 1.70 | -0.25 | -14.29% | 1 | 52 | 54.44% |
| CBRL250117P00040000 | 2024-04-12 9:34AM EDT | 40.00 | 2.53 | 2.40 | 2.65 | 0.00 | - | 10 | 33 | 51.56% |
| CBRL250117P00042500 | 2024-04-11 1:34PM EDT | 42.50 | 2.90 | 3.00 | 3.30 | 0.00 | - | 140 | 150 | 50.42% |
| CBRL250117P00045000 | 2024-04-04 11:14AM EDT | 45.00 | 2.25 | 3.80 | 4.50 | 0.00 | - | 22 | 102 | 51.25% |
| CBRL250117P00047500 | 2024-04-24 3:02PM EDT | 47.50 | 3.90 | 4.70 | 4.90 | 0.00 | - | 1 | 5 | 49.57% |
| CBRL250117P00050000 | 2024-04-18 1:30PM EDT | 50.00 | 5.80 | 5.70 | 5.90 | -0.70 | -10.77% | 2 | 163 | 48.89% |
| CBRL250117P00055000 | 2024-04-17 1:39PM EDT | 55.00 | 8.47 | 8.00 | 8.30 | 0.00 | - | 9 | 51 | 47.97% |
| CBRL250117P00057500 | 2024-04-26 10:04AM EDT | 57.50 | 8.10 | 9.30 | 9.60 | 0.00 | - | 1 | 16 | 47.19% |
| CBRL250117P00060000 | 2024-04-25 2:59PM EDT | 60.00 | 8.77 | 10.80 | 11.70 | 0.00 | - | 17 | 143 | 50.10% |
| CBRL250117P00062500 | 2024-04-15 10:35AM EDT | 62.50 | 10.75 | 12.40 | 13.30 | 0.00 | - | 1 | 22 | 49.85% |
| CBRL250117P00065000 | 2024-04-15 9:32AM EDT | 65.00 | 12.68 | 14.10 | 14.50 | 0.00 | - | 1 | 163 | 47.05% |
| CBRL250117P00067500 | 2024-04-26 1:42PM EDT | 67.50 | 13.95 | 15.90 | 16.20 | 0.00 | - | 1 | 112 | 46.41% |
| CBRL250117P00070000 | 2024-04-11 1:49PM EDT | 70.00 | 16.60 | 17.80 | 18.10 | 0.00 | - | 3 | 43 | 46.42% |
| CBRL250117P00072500 | 2024-04-24 1:10PM EDT | 72.50 | 16.80 | 19.50 | 20.10 | 0.00 | - | 1 | 91 | 46.63% |
| CBRL250117P00075000 | 2024-04-12 10:23AM EDT | 75.00 | 21.40 | 21.40 | 22.10 | 0.00 | - | 1 | 70 | 46.48% |
| CBRL250117P00077500 | 2024-04-22 11:51AM EDT | 77.50 | 22.50 | 23.60 | 24.30 | 0.00 | - | 1 | 52 | 47.23% |
| CBRL250117P00080000 | 2024-03-27 1:43PM EDT | 80.00 | 15.80 | 23.30 | 24.00 | 0.00 | - | 1 | 28 | 26.22% |
| CBRL250117P00085000 | 2024-04-08 11:47AM EDT | 85.00 | 23.19 | 30.00 | 30.80 | 0.00 | - | 2 | 15 | 47.24% |
| CBRL250117P00090000 | 2024-02-12 2:38PM EDT | 90.00 | 20.31 | 26.40 | 29.40 | 0.00 | - | 4 | 17 | 0.00% |
| CBRL250117P00095000 | 2024-04-10 2:33PM EDT | 95.00 | 35.04 | 37.70 | 41.30 | 0.00 | - | 6 | 23 | 58.45% |
| CBRL250117P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.60 | 42.20 | 46.00 | 0.00 | - | 3 | 12 | 59.55% |
| CBRL250117P00105000 | 2024-01-16 4:43PM EDT | 105.00 | 35.30 | 33.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| CBRL250117P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 43.77 | 48.20 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL250117P00115000 | 2024-01-24 10:43AM EDT | 115.00 | 40.70 | 43.00 | 47.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.