Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240816C00025000 | 2024-06-28 12:24PM EDT | 25.00 | 17.10 | 15.10 | 18.30 | 0.00 | - | 1 | 1 | 108.50% |
| CBRL240816C00032500 | 2024-06-25 3:07PM EDT | 32.50 | 9.25 | 9.00 | 9.30 | 0.00 | - | - | 0 | 59.67% |
| CBRL240816C00035000 | 2024-06-25 3:05PM EDT | 35.00 | 7.15 | 6.80 | 7.20 | 0.00 | - | - | 1 | 55.37% |
| CBRL240816C00040000 | 2024-06-28 1:28PM EDT | 40.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 1 | 15 | 51.07% |
| CBRL240816C00042500 | 2024-06-28 2:33PM EDT | 42.50 | 2.85 | 2.30 | 2.40 | 0.00 | - | 9 | 32 | 50.07% |
| CBRL240816C00045000 | 2024-06-28 3:53PM EDT | 45.00 | 1.52 | 1.40 | 1.50 | -0.28 | -15.56% | 2 | 91 | 49.71% |
| CBRL240816C00047500 | 2024-06-28 10:20AM EDT | 47.50 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 65 | 50.15% |
| CBRL240816C00050000 | 2024-06-28 3:00PM EDT | 50.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 8 | 65 | 50.93% |
| CBRL240816C00052500 | 2024-06-28 12:01PM EDT | 52.50 | 0.35 | 0.25 | 0.35 | -0.03 | -7.89% | 47 | 21 | 50.73% |
| CBRL240816C00055000 | 2024-06-27 2:35PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 5 | 50.68% |
| CBRL240816C00060000 | 2024-06-24 2:58PM EDT | 60.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 82.57% |
| CBRL240816C00065000 | 2024-06-28 2:56PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 66.21% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240816P00022500 | 2024-07-01 9:39AM EDT | 22.50 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 30 | 11 | 87.50% |
| CBRL240816P00030000 | 2024-06-26 11:09AM EDT | 30.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 1 | 60.55% |
| CBRL240816P00032500 | 2024-06-27 1:24PM EDT | 32.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 30 | 56.49% |
| CBRL240816P00035000 | 2024-06-27 10:47AM EDT | 35.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 3 | 20 | 53.08% |
| CBRL240816P00037500 | 2024-07-01 9:45AM EDT | 37.50 | 1.55 | 1.35 | 1.50 | +0.20 | +14.81% | 3 | 0 | 51.27% |
| CBRL240816P00040000 | 2024-07-01 9:45AM EDT | 40.00 | 2.34 | 2.30 | 2.40 | +0.34 | +17.00% | 3 | 56 | 50.42% |
| CBRL240816P00042500 | 2024-06-28 11:23AM EDT | 42.50 | 2.90 | 3.40 | 3.60 | 0.00 | - | 20 | 26 | 47.73% |
| CBRL240816P00045000 | 2024-06-28 3:38PM EDT | 45.00 | 4.76 | 5.10 | 5.30 | 0.00 | - | 5 | 18 | 48.10% |
| CBRL240816P00047500 | 2024-06-27 9:35AM EDT | 47.50 | 7.19 | 6.60 | 7.60 | 0.00 | - | - | 13 | 55.74% |
| CBRL240816P00050000 | 2024-06-28 9:59AM EDT | 50.00 | 8.70 | 9.10 | 9.60 | 0.00 | - | 12 | 12 | 53.91% |
| CBRL240816P00052500 | 2024-06-27 2:51PM EDT | 52.50 | 11.25 | 11.40 | 12.30 | 0.00 | - | - | 1 | 54.69% |
© 2024 Yahoo. All rights reserved.