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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00037500 | 2024-05-23 1:23PM EDT | 37.50 | 8.55 | 9.80 | 13.30 | 0.00 | - | 6 | 4 | 76.76% |
| CBRL240621C00040000 | 2024-05-30 2:14PM EDT | 40.00 | 8.20 | 8.30 | 9.30 | 0.00 | - | 8 | 20 | 74.12% |
| CBRL240621C00042500 | 2024-05-31 11:27AM EDT | 42.50 | 5.55 | 5.10 | 6.90 | +1.20 | +27.59% | 1 | 20 | 61.04% |
| CBRL240621C00045000 | 2024-05-31 3:43PM EDT | 45.00 | 4.75 | 4.40 | 5.10 | +1.35 | +39.71% | 20 | 231 | 53.56% |
| CBRL240621C00047500 | 2024-05-31 3:47PM EDT | 47.50 | 3.00 | 2.65 | 2.80 | +0.51 | +20.48% | 132 | 550 | 45.56% |
| CBRL240621C00050000 | 2024-05-31 3:57PM EDT | 50.00 | 1.40 | 1.35 | 1.50 | +0.05 | +3.70% | 122 | 695 | 43.46% |
| CBRL240621C00052500 | 2024-05-31 3:59PM EDT | 52.50 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 80 | 576 | 43.56% |
| CBRL240621C00055000 | 2024-05-31 3:23PM EDT | 55.00 | 0.40 | 0.25 | 0.40 | +0.03 | +8.11% | 12 | 391 | 45.95% |
| CBRL240621C00057500 | 2024-05-31 2:58PM EDT | 57.50 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 3 | 428 | 50.10% |
| CBRL240621C00060000 | 2024-05-31 11:45AM EDT | 60.00 | 0.14 | 0.05 | 0.15 | +0.09 | +180.00% | 2 | 540 | 53.13% |
| CBRL240621C00062500 | 2024-05-30 2:29PM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 470 | 74.71% |
| CBRL240621C00065000 | 2024-05-31 2:58PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 385 | 57.03% |
| CBRL240621C00067500 | 2024-05-31 2:44PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 585 | 63.28% |
| CBRL240621C00070000 | 2024-05-31 10:24AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 5 | 266 | 73.24% |
| CBRL240621C00072500 | 2024-05-29 11:20AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 250 | 68.36% |
| CBRL240621C00075000 | 2024-05-28 1:27PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 135 | 80.08% |
| CBRL240621C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 734 | 118.36% |
| CBRL240621C00080000 | 2024-05-30 11:12AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 2,228 | 82.81% |
| CBRL240621C00085000 | 2024-05-28 12:40PM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 966 | 99.22% |
| CBRL240621C00090000 | 2024-05-17 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 132 | 99.22% |
| CBRL240621C00095000 | 2024-05-16 2:53PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 106.25% |
| CBRL240621C00100000 | 2024-05-17 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 114.06% |
| CBRL240621C00105000 | 2024-02-26 4:45PM EDT | 105.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 2 | 106 | 169.14% |
| CBRL240621C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 223.34% |
| CBRL240621C00115000 | 2024-05-24 12:16PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 132.81% |
| CBRL240621C00120000 | 2024-02-02 3:35PM EDT | 120.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 193.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00025000 | 2024-05-28 12:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
| CBRL240621P00030000 | 2024-05-30 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 55 | 85.94% |
| CBRL240621P00032500 | 2024-05-30 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 1,336 | 73.44% |
| CBRL240621P00035000 | 2024-05-31 9:54AM EDT | 35.00 | 0.08 | 0.00 | 0.30 | +0.05 | +166.67% | 3 | 296 | 81.64% |
| CBRL240621P00037500 | 2024-05-31 3:02PM EDT | 37.50 | 0.14 | 0.05 | 0.20 | +0.08 | +133.33% | 5 | 208 | 64.84% |
| CBRL240621P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 143 | 2,451 | 53.52% |
| CBRL240621P00042500 | 2024-05-31 3:23PM EDT | 42.50 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 287 | 1,561 | 50.49% |
| CBRL240621P00045000 | 2024-05-31 2:00PM EDT | 45.00 | 0.60 | 0.65 | 0.70 | -0.20 | -25.00% | 65 | 2,783 | 46.00% |
| CBRL240621P00047500 | 2024-05-31 3:44PM EDT | 47.50 | 1.27 | 1.30 | 1.40 | -0.48 | -27.43% | 204 | 3,442 | 42.87% |
| CBRL240621P00050000 | 2024-05-31 3:02PM EDT | 50.00 | 2.51 | 2.45 | 2.65 | -0.49 | -16.33% | 41 | 821 | 41.94% |
| CBRL240621P00052500 | 2024-05-31 1:40PM EDT | 52.50 | 4.60 | 4.20 | 4.90 | -0.57 | -11.03% | 24 | 209 | 54.39% |
| CBRL240621P00055000 | 2024-05-30 11:50AM EDT | 55.00 | 8.40 | 6.20 | 6.70 | 0.00 | - | 29 | 316 | 48.78% |
| CBRL240621P00057500 | 2024-05-23 2:48PM EDT | 57.50 | 11.77 | 8.70 | 9.10 | 0.00 | - | 81 | 365 | 56.06% |
| CBRL240621P00060000 | 2024-05-31 9:44AM EDT | 60.00 | 11.79 | 9.80 | 12.90 | -3.30 | -21.87% | 4 | 163 | 51.56% |
| CBRL240621P00062500 | 2024-05-24 2:13PM EDT | 62.50 | 16.90 | 11.60 | 15.40 | 0.00 | - | 1 | 9 | 119.39% |
| CBRL240621P00065000 | 2024-05-30 10:14AM EDT | 65.00 | 18.26 | 14.10 | 17.90 | 0.00 | - | 2 | 0 | 129.88% |
| CBRL240621P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 20.92 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 142.58% |
| CBRL240621P00070000 | 2024-05-17 10:47AM EDT | 70.00 | 22.00 | 19.20 | 22.70 | 0.00 | - | 20 | 3 | 142.58% |
| CBRL240621P00072500 | 2024-05-17 10:30AM EDT | 72.50 | 25.50 | 21.60 | 25.50 | 0.00 | - | 20 | 0 | 160.45% |
| CBRL240621P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 29.20 | 24.10 | 28.10 | 0.00 | - | 2 | 0 | 171.73% |
| CBRL240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 22.20 | 26.60 | 30.50 | 0.00 | - | 39 | 0 | 176.42% |
| CBRL240621P00080000 | 2024-05-17 3:07PM EDT | 80.00 | 29.90 | 29.20 | 33.00 | 0.00 | - | 5 | 1 | 183.79% |
| CBRL240621P00085000 | 2024-05-30 9:34AM EDT | 85.00 | 39.00 | 34.10 | 38.00 | 0.00 | - | 1 | 0 | 197.61% |
| CBRL240621P00090000 | 2024-05-30 10:48AM EDT | 90.00 | 43.21 | 39.20 | 42.90 | 0.00 | - | 2 | 0 | 206.79% |
| CBRL240621P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 28.38 | 36.50 | 40.80 | 0.00 | - | 8 | 0 | 0.00% |
| CBRL240621P00100000 | 2024-04-04 10:45AM EDT | 100.00 | 33.38 | 41.50 | 45.80 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240621P00105000 | 2024-04-19 11:55AM EDT | 105.00 | 47.00 | 54.00 | 57.80 | 0.00 | - | 5 | 0 | 235.40% |
| CBRL240621P00110000 | 2024-02-20 11:10AM EDT | 110.00 | 38.40 | 43.10 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| CBRL240621P00115000 | 2024-05-22 3:48PM EDT | 115.00 | 68.32 | 64.30 | 68.00 | 0.00 | - | 1 | 0 | 261.23% |
| CBRL240621P00120000 | 2024-05-22 3:48PM EDT | 120.00 | 73.29 | 69.60 | 73.00 | 0.00 | - | 1 | 1 | 157.42% |
© 2024 Yahoo. All rights reserved.