CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBRL200717C000500002020-06-16 2:55PM EDT50.0065.9054.5058.400.00--3229.30%
CBRL200717C000750002020-06-15 3:54PM EDT75.0056.6029.8033.800.00-11133.35%
CBRL200717C000850002020-06-29 1:37PM EDT85.0024.4219.8023.700.00-1192.58%
CBRL200717C000900002020-06-18 12:46PM EDT90.0023.9615.1018.800.00-2479.20%
CBRL200717C000950002020-06-19 3:36PM EDT95.0013.0012.3013.60-0.85-6.14%1778.91%
CBRL200717C001000002020-06-30 3:56PM EDT100.008.167.309.50-2.64-24.44%16762.89%
CBRL200717C001050002020-07-02 3:51PM EDT105.004.765.005.50-2.34-32.96%22860.11%
CBRL200717C001100002020-07-02 1:20PM EDT110.002.752.552.95-1.97-41.74%47755.32%
CBRL200717C001150002020-07-02 2:22PM EDT115.001.101.101.50-1.37-55.47%4012053.39%
CBRL200717C001200002020-07-02 9:30AM EDT120.000.570.001.80-0.67-54.03%77960.60%
CBRL200717C001250002020-07-02 3:16PM EDT125.000.280.150.65-0.24-46.15%110759.47%
CBRL200717C001300002020-07-01 11:06AM EDT130.000.250.050.60-0.05-16.67%1020666.80%
CBRL200717C001350002020-07-01 10:47AM EDT135.000.150.000.250.00-17864.45%
CBRL200717C001400002020-06-29 9:30AM EDT140.000.100.000.000.00-15425.00%
CBRL200717C001450002020-06-25 9:46AM EDT145.000.020.051.00-0.03-60.00%418102.44%
CBRL200717C001500002020-06-23 12:38PM EDT150.000.090.000.000.00-11850.00%
CBRL200717C001550002020-06-24 10:45AM EDT155.000.050.001.000.00-1125117.68%
CBRL200717C001700002020-06-15 3:24PM EDT170.000.160.002.000.00--10159.67%
CBRL200717C001750002020-06-15 3:24PM EDT175.001.150.002.150.00--2169.43%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CBRL200717P000600002020-06-22 6:45PM EDT60.000.990.000.900.00--0174.80%
CBRL200717P000650002020-06-24 10:30AM EDT65.000.040.000.00-0.11-73.33%12350.00%
CBRL200717P000700002020-07-02 9:35AM EDT70.000.050.000.050.00-21586.72%
CBRL200717P000750002020-06-26 3:49PM EDT75.000.450.000.000.00-33950.00%
CBRL200717P000800002020-07-02 10:33AM EDT80.000.050.052.05-0.45-90.00%311119.29%
CBRL200717P000850002020-06-24 1:34PM EDT85.000.750.100.950.00-13082.52%
CBRL200717P000900002020-07-02 3:57PM EDT90.000.700.051.00+0.28+66.67%35365.43%
CBRL200717P000950002020-07-02 3:43PM EDT95.001.100.851.40+0.21+23.60%415462.26%
CBRL200717P001000002020-07-02 10:58AM EDT100.002.001.702.20+0.27+15.61%109455.23%
CBRL200717P001050002020-07-02 2:31PM EDT105.003.303.003.60+0.30+10.00%14351.00%
CBRL200717P001100002020-07-02 1:01PM EDT110.005.905.506.40+0.82+16.14%16149.76%
CBRL200717P001150002020-07-01 11:53AM EDT115.008.608.2010.100.00-1313548.71%
CBRL200717P001200002020-07-01 3:22PM EDT120.0012.3011.9016.200.00-13382.96%
CBRL200717P001250002020-06-18 9:34AM EDT125.0015.3516.4019.800.00-11469.14%
CBRL200717P001300002020-06-15 2:23PM EDT130.0016.1321.4023.900.00-32590.00%
CBRL200717P001350002020-06-15 3:24PM EDT135.0024.2226.2030.000.00-1796.68%
CBRL200717P001400002020-06-17 10:01AM EDT140.0025.2531.4034.800.00--2100.78%
CBRL200717P001450002020-06-15 3:24PM EDT145.0025.5036.0040.000.00-55116.36%