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:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00060000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.57 | 0.50 | 0.60 | +0.27 | +90.00% | 43 | 292 | 57.52% |
| CBRL240621C00060000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 2.10 | 2.20 | 2.35 | +0.39 | +22.81% | 20 | 326 | 50.12% |
| CBRL240920C00060000 | 2024-05-10 11:11AM EDT | 2024-09-20 | 4.00 | 4.20 | 5.40 | +0.51 | +14.61% | 1 | 139 | 51.00% |
| CBRL241115C00060000 | 2024-05-08 11:51AM EDT | 2024-11-15 | 4.10 | 5.30 | 6.60 | 0.00 | - | 1 | 14 | 50.21% |
| CBRL241220C00060000 | 2024-05-08 1:26PM EDT | 2024-12-20 | 4.80 | 5.70 | 7.30 | 0.00 | - | - | 6 | 50.10% |
| CBRL250117C00060000 | 2024-05-09 1:39PM EDT | 2025-01-17 | 5.30 | 6.20 | 7.00 | 0.00 | - | 4 | 60 | 45.63% |
| CBRL250718C00060000 | 2024-05-03 1:41PM EDT | 2025-07-18 | 8.39 | 6.20 | 10.00 | 0.00 | - | 1 | 2 | 47.06% |
| CBRL260116C00060000 | 2024-05-06 9:33AM EDT | 2026-01-16 | 9.60 | 8.60 | 11.40 | 0.00 | - | 1 | 19 | 44.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00060000 | 2024-05-10 12:50PM EDT | 2024-05-17 | 5.50 | 2.50 | 6.10 | -0.90 | -14.06% | 1 | 765 | 58.40% |
| CBRL240621P00060000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 7.10 | 5.50 | 6.10 | -0.47 | -6.21% | 1 | 390 | 50.39% |
| CBRL240920P00060000 | 2024-05-09 11:54AM EDT | 2024-09-20 | 10.06 | 8.20 | 9.50 | 0.00 | - | 1 | 844 | 53.75% |
| CBRL241115P00060000 | 2024-04-22 10:59AM EDT | 2024-11-15 | 8.65 | 9.80 | 10.20 | 0.00 | - | 2 | 57 | 49.43% |
| CBRL241220P00060000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 10.05 | 10.30 | 12.00 | 0.00 | - | 3 | 13 | 50.81% |
| CBRL250117P00060000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 12.91 | 11.10 | 11.60 | 0.00 | - | 3 | 141 | 50.32% |
| CBRL250718P00060000 | 2024-04-26 12:27PM EDT | 2025-07-18 | 11.70 | 12.60 | 14.70 | 0.00 | - | 1 | 3 | 51.10% |
| CBRL260116P00060000 | 2024-05-08 3:18PM EDT | 2026-01-16 | 18.00 | 14.10 | 18.60 | 0.00 | - | 2 | 43 | 56.62% |
© 2024 Yahoo. All rights reserved.