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:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00065000 | 2024-05-15 12:35PM EDT | 2024-05-17 | 0.35 | 0.00 | 2.35 | +0.10 | +40.00% | 3 | 426 | 185.74% |
| CBRL240621C00065000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 1.18 | 0.70 | 1.90 | -0.42 | -26.25% | 1 | 402 | 54.42% |
| CBRL240920C00065000 | 2024-05-13 10:54AM EDT | 2024-09-20 | 3.10 | 2.70 | 4.90 | -0.50 | -13.89% | 1 | 118 | 50.51% |
| CBRL241115C00065000 | 2024-04-25 2:38PM EDT | 2024-11-15 | 6.00 | 3.80 | 5.10 | 0.00 | - | 1 | 251 | 50.55% |
| CBRL241220C00065000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 5.90 | 4.30 | 6.40 | 0.00 | - | - | 3 | 53.87% |
| CBRL250117C00065000 | 2024-05-10 10:05AM EDT | 2025-01-17 | 3.80 | 4.70 | 5.70 | 0.00 | - | 4 | 262 | 46.94% |
| CBRL250718C00065000 | 2024-05-14 11:32AM EDT | 2025-07-18 | 7.80 | 6.30 | 7.50 | 0.00 | - | 5 | 10 | 43.04% |
| CBRL260116C00065000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 6.80 | 7.10 | 10.20 | 0.00 | - | 3 | 44 | 45.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00065000 | 2024-05-15 12:31PM EDT | 2024-05-17 | 8.38 | 7.60 | 9.90 | +1.33 | +18.87% | 5 | 62 | 121.48% |
| CBRL240621P00065000 | 2024-05-14 3:25PM EDT | 2024-06-21 | 9.70 | 8.70 | 10.90 | +0.77 | +8.62% | 1 | 249 | 55.84% |
| CBRL240920P00065000 | 2024-05-15 12:34PM EDT | 2024-09-20 | 11.68 | 11.20 | 13.60 | -0.92 | -7.30% | 1 | 471 | 51.94% |
| CBRL241115P00065000 | 2024-04-15 9:47AM EDT | 2024-11-15 | 10.98 | 13.00 | 13.90 | 0.00 | - | 1 | 289 | 50.12% |
| CBRL250117P00065000 | 2024-05-10 9:58AM EDT | 2025-01-17 | 15.80 | 14.20 | 14.90 | 0.00 | - | 1 | 162 | 51.20% |
| CBRL250718P00065000 | 2024-04-22 3:19PM EDT | 2025-07-18 | 14.90 | 15.80 | 17.80 | 0.00 | - | 1 | 16 | 50.75% |
| CBRL260116P00065000 | 2024-04-17 11:56AM EDT | 2026-01-16 | 18.70 | 17.00 | 21.50 | 0.00 | - | 19 | 23 | 55.27% |
© 2024 Yahoo. All rights reserved.