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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 2024-04-17 11:36AM EDT | 47.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CBRL240517C00050000 | 2024-04-22 1:09PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240517C00052500 | 2024-05-01 11:00AM EDT | 52.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| CBRL240517C00055000 | 2024-05-02 10:33AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240517C00057500 | 2024-05-02 1:19PM EDT | 57.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.78% |
| CBRL240517C00060000 | 2024-05-02 2:05PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CBRL240517C00062500 | 2024-05-02 10:49AM EDT | 62.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 398 | 12.50% |
| CBRL240517C00065000 | 2024-05-01 1:51PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 447 | 12.50% |
| CBRL240517C00067500 | 2024-05-01 3:41PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 25.00% |
| CBRL240517C00070000 | 2024-05-01 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL240517C00072500 | 2024-04-24 1:03PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| CBRL240517C00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CBRL240517C00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240517C00085000 | 2024-04-12 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 825 | 835 | 50.00% |
| CBRL240517C00090000 | 2024-04-01 2:02PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 233 | 133.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00035000 | 2024-04-10 3:34PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CBRL240517P00042500 | 2024-04-22 11:26AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CBRL240517P00045000 | 2024-05-01 1:27PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL240517P00047500 | 2024-05-01 3:55PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 301 | 327 | 25.00% |
| CBRL240517P00050000 | 2024-05-02 12:33PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 634 | 12.50% |
| CBRL240517P00052500 | 2024-05-02 12:26PM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 12.50% |
| CBRL240517P00055000 | 2024-05-02 1:38PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 225 | 6.25% |
| CBRL240517P00057500 | 2024-05-02 3:34PM EDT | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CBRL240517P00060000 | 2024-05-02 11:35AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 0.00% |
| CBRL240517P00062500 | 2024-05-01 10:18AM EDT | 62.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240517P00065000 | 2024-05-01 2:41PM EDT | 65.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240517P00067500 | 2024-05-01 3:21PM EDT | 67.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| CBRL240517P00070000 | 2024-05-01 3:21PM EDT | 70.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CBRL240517P00072500 | 2024-05-01 3:21PM EDT | 72.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| CBRL240517P00075000 | 2024-03-28 10:18AM EDT | 75.00 | 5.30 | 13.60 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 80.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240517P00090000 | 2024-04-04 1:32PM EDT | 90.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.