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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00030000 | 2024-05-24 10:43AM EDT | 30.00 | 15.80 | 17.30 | 21.00 | 0.00 | - | 6 | 3 | 90.82% |
| CBRL240719C00035000 | 2024-05-30 9:45AM EDT | 35.00 | 9.17 | 12.60 | 14.30 | -3.03 | -24.84% | 1 | 3 | 72.80% |
| CBRL240719C00040000 | 2024-05-30 10:15AM EDT | 40.00 | 8.08 | 9.30 | 9.60 | +0.87 | +12.07% | 1 | 3 | 53.76% |
| CBRL240719C00042500 | 2024-05-30 10:15AM EDT | 42.50 | 6.13 | 7.20 | 8.20 | +1.00 | +19.49% | 6 | 5 | 57.62% |
| CBRL240719C00045000 | 2024-05-31 10:13AM EDT | 45.00 | 3.93 | 5.20 | 5.50 | +0.20 | +5.36% | 1 | 26 | 48.78% |
| CBRL240719C00047500 | 2024-05-31 3:44PM EDT | 47.50 | 4.07 | 3.60 | 3.90 | +1.64 | +67.49% | 176 | 291 | 46.78% |
| CBRL240719C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 2.52 | 2.35 | 2.50 | +0.92 | +57.50% | 11 | 98 | 43.48% |
| CBRL240719C00052500 | 2024-05-31 3:44PM EDT | 52.50 | 1.45 | 1.40 | 1.60 | +0.50 | +52.63% | 1,567 | 1,682 | 42.99% |
| CBRL240719C00055000 | 2024-05-31 3:44PM EDT | 55.00 | 1.05 | 0.80 | 1.00 | +0.43 | +69.35% | 7 | 112 | 43.07% |
| CBRL240719C00057500 | 2024-05-31 2:54PM EDT | 57.50 | 0.60 | 0.50 | 0.70 | +0.17 | +39.53% | 3 | 121 | 45.31% |
| CBRL240719C00060000 | 2024-05-30 3:35PM EDT | 60.00 | 0.30 | 0.15 | 1.40 | 0.00 | - | 2 | 31 | 54.25% |
| CBRL240719C00062500 | 2024-05-22 2:28PM EDT | 62.50 | 0.40 | 0.10 | 1.40 | 0.00 | - | 2 | 11 | 60.40% |
| CBRL240719C00065000 | 2024-05-31 9:30AM EDT | 65.00 | 0.20 | 0.05 | 0.50 | -0.25 | -55.56% | 2 | 2 | 51.76% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00025000 | 2024-05-23 9:52AM EDT | 25.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 1 | 133.11% |
| CBRL240719P00030000 | 2024-05-30 9:59AM EDT | 30.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 91.21% |
| CBRL240719P00035000 | 2024-05-21 3:21PM EDT | 35.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 67.97% |
| CBRL240719P00037500 | 2024-05-30 12:56PM EDT | 37.50 | 0.31 | 0.25 | 0.75 | -0.19 | -38.00% | 8 | 69 | 60.25% |
| CBRL240719P00040000 | 2024-05-31 3:07PM EDT | 40.00 | 0.55 | 0.25 | 0.60 | -0.49 | -47.12% | 10 | 74 | 51.86% |
| CBRL240719P00042500 | 2024-05-31 10:35AM EDT | 42.50 | 1.32 | 0.80 | 1.05 | -0.47 | -26.26% | 1 | 72 | 50.29% |
| CBRL240719P00045000 | 2024-05-31 11:09AM EDT | 45.00 | 1.45 | 1.35 | 1.50 | -1.20 | -45.28% | 16 | 206 | 45.07% |
| CBRL240719P00047500 | 2024-05-31 2:37PM EDT | 47.50 | 2.23 | 2.25 | 2.40 | -1.77 | -44.25% | 11 | 238 | 43.53% |
| CBRL240719P00050000 | 2024-05-31 2:55PM EDT | 50.00 | 3.60 | 3.40 | 3.60 | -2.20 | -37.93% | 1 | 45 | 41.77% |
| CBRL240719P00052500 | 2024-05-31 12:13PM EDT | 52.50 | 6.10 | 5.00 | 5.20 | -1.60 | -20.78% | 2 | 12 | 41.14% |
| CBRL240719P00055000 | 2024-05-30 11:12AM EDT | 55.00 | 9.08 | 6.80 | 7.90 | -0.42 | -4.42% | 4 | 15 | 54.74% |
| CBRL240719P00060000 | 2024-05-23 11:34AM EDT | 60.00 | 14.02 | 10.90 | 12.50 | 0.00 | - | 5 | 5 | 64.80% |
| CBRL240719P00062500 | 2024-05-23 2:16PM EDT | 62.50 | 17.02 | 13.50 | 14.40 | 0.00 | - | - | 15 | 58.69% |
| CBRL240719P00065000 | 2024-05-21 12:19PM EDT | 65.00 | 17.40 | 15.00 | 17.90 | 0.00 | - | - | 4 | 86.82% |
© 2024 Yahoo. All rights reserved.