Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00055000 | 2024-05-08 11:11AM EDT | 2024-05-17 | 1.45 | 1.25 | 1.50 | -0.17 | -10.49% | 20 | 271 | 61.33% |
| CBRL240621C00055000 | 2024-05-08 10:41AM EDT | 2024-06-21 | 3.19 | 3.30 | 3.50 | -0.21 | -6.18% | 3 | 81 | 56.54% |
| CBRL240920C00055000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 5.49 | 5.00 | 5.40 | 0.00 | - | 15 | 151 | 47.99% |
| CBRL241115C00055000 | 2024-05-07 11:01AM EDT | 2024-11-15 | 6.50 | 5.80 | 6.20 | 0.00 | - | 8 | 47 | 45.59% |
| CBRL250117C00055000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 6.80 | 6.70 | 7.10 | -0.90 | -11.69% | 1 | 129 | 44.67% |
| CBRL250718C00055000 | 2024-05-08 10:12AM EDT | 2025-07-18 | 7.60 | 6.20 | 9.80 | -2.45 | -24.38% | 1 | 10 | 45.87% |
| CBRL260116C00055000 | 2024-05-07 1:24PM EDT | 2026-01-16 | 10.50 | 8.70 | 10.10 | 0.00 | - | 1 | 3 | 39.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00055000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 3.52 | 3.10 | 3.20 | +0.62 | +21.38% | 8 | 1,536 | 58.20% |
| CBRL240621P00055000 | 2024-05-08 10:35AM EDT | 2024-06-21 | 5.00 | 4.70 | 5.00 | +0.40 | +8.70% | 13 | 251 | 50.73% |
| CBRL240920P00055000 | 2024-05-07 10:08AM EDT | 2024-09-20 | 6.87 | 7.20 | 7.80 | 0.00 | - | 3 | 94 | 52.03% |
| CBRL241115P00055000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 6.90 | 8.50 | 9.40 | 0.00 | - | 2 | 102 | 51.29% |
| CBRL241220P00055000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 8.94 | 8.90 | 10.00 | 0.00 | - | 11 | 19 | 50.18% |
| CBRL250117P00055000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 9.78 | 9.70 | 10.10 | 0.00 | - | 6 | 51 | 51.05% |
| CBRL250718P00055000 | 2024-04-11 1:13PM EDT | 2025-07-18 | 9.60 | 12.10 | 13.00 | 0.00 | - | - | 1 | 51.71% |
| CBRL260116P00055000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 13.23 | 14.70 | 15.90 | 0.00 | - | 5 | 23 | 52.06% |
© 2024 Yahoo. All rights reserved.