Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00037500 | 2024-05-01 11:25AM EDT | 37.50 | 20.00 | 20.20 | 21.50 | -0.42 | -2.06% | 1 | 11 | 43.93% |
| CBRL250718C00047500 | 2024-04-17 12:39PM EDT | 47.50 | 13.65 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 44.74% |
| CBRL250718C00055000 | 2024-04-17 1:05PM EDT | 55.00 | 10.75 | 9.60 | 10.30 | 0.00 | - | 1 | 10 | 38.94% |
| CBRL250718C00060000 | 2024-01-24 12:00PM EDT | 60.00 | 20.50 | 16.40 | 18.20 | 0.00 | - | - | 1 | 76.12% |
| CBRL250718C00065000 | 2024-03-25 3:09PM EDT | 65.00 | 10.80 | 8.60 | 9.10 | 0.00 | - | 2 | 6 | 48.78% |
| CBRL250718C00070000 | 2024-04-04 3:30PM EDT | 70.00 | 8.85 | 4.90 | 5.30 | 0.00 | - | 1 | 11 | 38.84% |
| CBRL250718C00072500 | 2024-04-26 1:42PM EDT | 72.50 | 5.65 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 39.55% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.90 | 4.40 | 0.00 | - | 8 | 8 | 39.60% |
| CBRL250718C00085000 | 2024-04-05 3:03PM EDT | 85.00 | 4.50 | 2.40 | 2.95 | 0.00 | - | 1 | 2 | 40.23% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 1.50 | 1.85 | 0.00 | - | 4 | 6 | 39.81% |
| CBRL250718C00100000 | 2024-04-29 10:46AM EDT | 100.00 | 1.85 | 1.15 | 1.40 | 0.00 | - | 1 | 803 | 39.16% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | - | 8 | 39.40% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.70 | 1.35 | 0.00 | - | 1 | 3 | 43.08% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00032500 | 2024-04-17 11:18AM EDT | 32.50 | 2.40 | 2.10 | 2.45 | 0.00 | - | 12 | 18 | 53.30% |
| CBRL250718P00035000 | 2024-04-11 9:30AM EDT | 35.00 | 2.19 | 2.65 | 3.00 | 0.00 | - | - | 1 | 52.20% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 48.07% |
| CBRL250718P00040000 | 2024-02-23 1:19PM EDT | 40.00 | 2.40 | 2.55 | 5.40 | 0.00 | - | 2 | 6 | 57.51% |
| CBRL250718P00042500 | 2024-04-30 12:08PM EDT | 42.50 | 4.60 | 4.70 | 5.20 | 0.00 | - | 5 | 29 | 50.60% |
| CBRL250718P00045000 | 2024-03-04 2:09PM EDT | 45.00 | 3.80 | 3.40 | 3.90 | 0.00 | - | 136 | 121 | 38.31% |
| CBRL250718P00050000 | 2024-04-29 12:55PM EDT | 50.00 | 7.10 | 7.70 | 8.00 | 0.00 | - | 4 | 5 | 47.42% |
| CBRL250718P00055000 | 2024-04-11 1:13PM EDT | 55.00 | 9.60 | 10.10 | 10.80 | 0.00 | - | - | 1 | 47.71% |
| CBRL250718P00060000 | 2024-04-26 12:27PM EDT | 60.00 | 11.70 | 12.90 | 13.70 | 0.00 | - | 1 | 3 | 47.00% |
| CBRL250718P00065000 | 2024-04-22 3:19PM EDT | 65.00 | 14.90 | 16.10 | 16.80 | 0.00 | - | 1 | 16 | 45.92% |
| CBRL250718P00067500 | 2024-04-09 3:00PM EDT | 67.50 | 14.18 | 17.80 | 19.50 | 0.00 | - | 1 | 3 | 49.61% |
| CBRL250718P00070000 | 2024-04-25 10:07AM EDT | 70.00 | 17.10 | 19.60 | 21.20 | 0.00 | - | 2 | 6 | 49.05% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 21.40 | 22.30 | 0.00 | - | 1 | 10 | 45.80% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 23.10 | 23.30 | 25.30 | +5.50 | +31.25% | 1 | 1 | 50.16% |
| CBRL250718P00080000 | 2024-02-08 3:32PM EDT | 80.00 | 14.70 | 18.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| CBRL250718P00090000 | 2024-02-15 10:52AM EDT | 90.00 | 24.03 | 26.90 | 29.20 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.