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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00032500 | 2024-04-30 3:55PM EDT | 32.50 | 26.50 | 22.60 | 26.80 | 0.00 | - | 10 | 32 | 49.34% |
| CBRL260116C00035000 | 2024-04-17 12:39PM EDT | 35.00 | 22.25 | 20.10 | 25.00 | 0.00 | - | - | 1 | 48.76% |
| CBRL260116C00040000 | 2024-04-09 3:19PM EDT | 40.00 | 26.50 | 16.60 | 19.60 | 0.00 | - | 1 | 1 | 37.23% |
| CBRL260116C00042500 | 2024-04-01 10:25AM EDT | 42.50 | 29.60 | 16.70 | 17.20 | 0.00 | - | 1 | 2 | 33.53% |
| CBRL260116C00045000 | 2024-05-01 11:25AM EDT | 45.00 | 15.55 | 13.60 | 18.10 | -1.10 | -6.61% | 1 | 5 | 44.37% |
| CBRL260116C00050000 | 2024-04-22 1:15PM EDT | 50.00 | 15.40 | 11.10 | 13.60 | 0.00 | - | 1 | 107 | 36.74% |
| CBRL260116C00055000 | 2024-04-18 12:48PM EDT | 55.00 | 11.20 | 10.70 | 11.40 | 0.00 | - | 1 | 3 | 37.15% |
| CBRL260116C00057500 | 2024-04-22 2:05PM EDT | 57.50 | 12.00 | 7.80 | 10.50 | 0.00 | - | 2 | 6 | 37.55% |
| CBRL260116C00060000 | 2024-04-24 2:00PM EDT | 60.00 | 9.19 | 9.00 | 9.50 | -2.81 | -23.42% | 1 | 18 | 37.30% |
| CBRL260116C00062500 | 2024-04-30 11:14AM EDT | 62.50 | 9.30 | 8.20 | 8.60 | 0.00 | - | 1 | 2 | 37.12% |
| CBRL260116C00065000 | 2024-04-30 1:37PM EDT | 65.00 | 8.70 | 7.50 | 9.00 | 0.00 | - | 3 | 44 | 41.11% |
| CBRL260116C00067500 | 2024-04-12 9:41AM EDT | 67.50 | 8.20 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 37.74% |
| CBRL260116C00070000 | 2024-04-22 3:10PM EDT | 70.00 | 8.02 | 6.10 | 6.70 | 0.00 | - | 6 | 19 | 37.90% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 5.60 | 6.10 | 0.00 | - | - | 1 | 37.87% |
| CBRL260116C00075000 | 2024-04-24 12:12PM EDT | 75.00 | 7.30 | 5.00 | 5.60 | 0.00 | - | 1 | 8 | 38.00% |
| CBRL260116C00080000 | 2024-04-22 3:10PM EDT | 80.00 | 5.74 | 4.10 | 4.80 | 0.00 | - | 92 | 94 | 38.51% |
| CBRL260116C00085000 | 2024-04-17 3:07PM EDT | 85.00 | 4.00 | 3.40 | 4.00 | 0.00 | - | 3 | 6 | 38.45% |
| CBRL260116C00090000 | 2024-05-01 11:26AM EDT | 90.00 | 2.96 | 2.85 | 3.40 | -0.34 | -10.30% | 25 | 19 | 38.68% |
| CBRL260116C00095000 | 2024-04-10 10:03AM EDT | 95.00 | 3.90 | 2.30 | 2.80 | 0.00 | - | 1 | 118 | 38.43% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.90 | 2.45 | 0.00 | - | 1 | 8 | 38.93% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 1.55 | 2.05 | 0.00 | - | 1 | 0 | 38.84% |
| CBRL260116C00110000 | 2024-04-17 10:49AM EDT | 110.00 | 1.68 | 1.25 | 1.75 | 0.00 | - | 11 | 108 | 38.97% |
| CBRL260116C00115000 | 2024-04-22 12:54PM EDT | 115.00 | 1.50 | 1.05 | 1.45 | 0.00 | - | 2 | 2 | 38.76% |
| CBRL260116C00120000 | 2024-05-01 11:26AM EDT | 120.00 | 0.96 | 0.85 | 1.25 | -2.01 | -67.68% | 25 | 3 | 38.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00032500 | 2024-04-17 11:52AM EDT | 32.50 | 3.95 | 3.60 | 4.00 | 0.00 | - | 1 | 12 | 55.02% |
| CBRL260116P00035000 | 2024-04-29 3:01PM EDT | 35.00 | 3.95 | 4.30 | 4.70 | 0.00 | - | 10 | 1,652 | 53.83% |
| CBRL260116P00037500 | 2024-04-15 11:48AM EDT | 37.50 | 4.70 | 5.00 | 5.50 | 0.00 | - | 76 | 81 | 52.62% |
| CBRL260116P00040000 | 2024-04-10 1:49PM EDT | 40.00 | 5.40 | 5.90 | 6.40 | 0.00 | - | 1 | 154 | 51.89% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 6.80 | 7.30 | 0.00 | - | 1 | 2 | 50.85% |
| CBRL260116P00045000 | 2024-04-25 11:56AM EDT | 45.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 2 | 20 | 50.20% |
| CBRL260116P00047500 | 2024-04-25 3:52PM EDT | 47.50 | 8.10 | 9.00 | 9.50 | 0.00 | - | - | 1 | 50.70% |
| CBRL260116P00050000 | 2024-04-29 3:10PM EDT | 50.00 | 9.40 | 10.20 | 10.70 | 0.00 | - | 1 | 100 | 50.07% |
| CBRL260116P00055000 | 2024-04-17 1:19PM EDT | 55.00 | 13.23 | 12.70 | 13.20 | 0.00 | - | 5 | 23 | 48.50% |
| CBRL260116P00057500 | 2024-04-12 10:12AM EDT | 57.50 | 14.12 | 14.10 | 14.60 | 0.00 | - | 1 | 65 | 47.94% |
| CBRL260116P00060000 | 2024-04-29 3:01PM EDT | 60.00 | 14.60 | 15.60 | 16.20 | 0.00 | - | 1 | 45 | 47.88% |
| CBRL260116P00065000 | 2024-04-17 11:56AM EDT | 65.00 | 18.70 | 18.60 | 19.40 | 0.00 | - | 19 | 23 | 47.14% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 20.30 | 21.10 | 0.00 | - | 4 | 15 | 46.84% |
| CBRL260116P00070000 | 2024-04-10 1:22PM EDT | 70.00 | 19.90 | 22.00 | 22.80 | 0.00 | - | 1 | 37 | 46.36% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 24.60 | 0.00 | - | 10 | 3 | 46.07% |
| CBRL260116P00075000 | 2024-04-05 11:57AM EDT | 75.00 | 21.80 | 23.00 | 26.70 | 0.00 | - | 1 | 12 | 46.65% |
| CBRL260116P00080000 | 2024-05-01 11:24AM EDT | 80.00 | 30.00 | 29.00 | 30.30 | +6.11 | +25.58% | 1 | 23 | 45.32% |
| CBRL260116P00085000 | 2024-04-19 3:13PM EDT | 85.00 | 32.00 | 32.80 | 34.30 | 0.00 | - | 1 | 34 | 44.85% |
| CBRL260116P00090000 | 2024-04-22 3:17PM EDT | 90.00 | 35.24 | 37.10 | 38.20 | 0.00 | - | 1 | 11 | 43.46% |
| CBRL260116P00095000 | 2023-10-04 3:29PM EDT | 95.00 | 34.07 | 30.00 | 33.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL260116P00100000 | 2024-04-22 3:17PM EDT | 100.00 | 43.32 | 45.10 | 46.80 | 0.00 | - | 1 | 7 | 42.37% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.