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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920C00035000 | 2024-05-29 3:37PM EDT | 35.00 | 12.20 | 13.20 | 16.60 | 0.00 | - | - | 3 | 59.67% |
| CBRL240920C00040000 | 2024-05-30 9:44AM EDT | 40.00 | 6.71 | 10.30 | 10.90 | 0.00 | - | 1 | 1 | 51.71% |
| CBRL240920C00042500 | 2024-05-30 3:05PM EDT | 42.50 | 8.40 | 8.60 | 8.90 | 0.00 | - | 5 | 8 | 51.44% |
| CBRL240920C00045000 | 2024-05-31 10:53AM EDT | 45.00 | 6.00 | 5.30 | 7.30 | +0.55 | +10.09% | 2 | 10 | 50.29% |
| CBRL240920C00047500 | 2024-05-30 10:04AM EDT | 47.50 | 4.90 | 5.40 | 5.80 | +1.18 | +31.72% | 1 | 27 | 48.41% |
| CBRL240920C00050000 | 2024-05-31 2:40PM EDT | 50.00 | 4.50 | 4.20 | 4.50 | +0.82 | +22.28% | 7 | 355 | 46.73% |
| CBRL240920C00052500 | 2024-05-31 3:18PM EDT | 52.50 | 3.40 | 3.20 | 3.40 | +0.30 | +9.68% | 1 | 114 | 45.19% |
| CBRL240920C00055000 | 2024-05-31 12:53PM EDT | 55.00 | 2.15 | 2.40 | 2.60 | -0.05 | -2.27% | 2 | 245 | 44.81% |
| CBRL240920C00057500 | 2024-05-30 3:44PM EDT | 57.50 | 1.79 | 0.80 | 2.00 | 0.00 | - | 2 | 74 | 44.90% |
| CBRL240920C00060000 | 2024-05-31 3:58PM EDT | 60.00 | 1.46 | 1.35 | 1.55 | +0.06 | +4.29% | 4 | 150 | 45.24% |
| CBRL240920C00062500 | 2024-05-31 2:45PM EDT | 62.50 | 1.20 | 0.95 | 1.20 | +0.20 | +20.00% | 3 | 70 | 45.63% |
| CBRL240920C00065000 | 2024-05-28 9:51AM EDT | 65.00 | 0.76 | 0.40 | 1.10 | 0.00 | - | 5 | 108 | 48.54% |
| CBRL240920C00067500 | 2024-05-17 1:34PM EDT | 67.50 | 1.15 | 0.30 | 0.95 | 0.00 | - | 4 | 100 | 50.20% |
| CBRL240920C00070000 | 2024-05-21 9:50AM EDT | 70.00 | 0.60 | 0.25 | 0.75 | 0.00 | - | 2 | 142 | 50.44% |
| CBRL240920C00072500 | 2024-05-28 3:13PM EDT | 72.50 | 0.55 | 0.20 | 0.75 | +0.12 | +27.91% | 1 | 43 | 53.76% |
| CBRL240920C00075000 | 2024-05-21 9:30AM EDT | 75.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 10 | 128 | 51.07% |
| CBRL240920C00077500 | 2024-05-13 3:24PM EDT | 77.50 | 1.10 | 0.15 | 1.80 | 0.00 | - | 2 | 69 | 64.09% |
| CBRL240920C00080000 | 2024-05-20 9:47AM EDT | 80.00 | 0.30 | 0.15 | 1.40 | 0.00 | - | 2 | 71 | 63.28% |
| CBRL240920C00082500 | 2024-05-13 10:10AM EDT | 82.50 | 1.16 | 0.05 | 2.15 | 0.00 | - | 2 | 48 | 72.10% |
| CBRL240920C00085000 | 2024-05-29 11:02AM EDT | 85.00 | 0.25 | 0.10 | 1.80 | 0.00 | - | 7 | 143 | 72.12% |
| CBRL240920C00090000 | 2024-05-30 1:34PM EDT | 90.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 64.11% |
| CBRL240920C00095000 | 2024-03-08 11:13AM EDT | 95.00 | 1.85 | 0.55 | 1.25 | 0.00 | - | 1 | 21 | 80.81% |
| CBRL240920C00100000 | 2024-05-22 10:00AM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 31 | 59.96% |
| CBRL240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL240920C00110000 | 2024-02-07 12:19PM EDT | 110.00 | 1.75 | 0.35 | 2.65 | 0.00 | - | 4 | 14 | 104.59% |
| CBRL240920C00115000 | 2024-01-29 4:00PM EDT | 115.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 3 | 26 | 103.81% |
| CBRL240920C00120000 | 2024-05-30 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 75.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920P00025000 | 2024-05-30 3:09PM EDT | 25.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 83.50% |
| CBRL240920P00027500 | 2024-05-22 11:15AM EDT | 27.50 | 0.20 | 0.05 | 1.50 | 0.00 | - | - | 9 | 81.10% |
| CBRL240920P00030000 | 2024-05-28 10:38AM EDT | 30.00 | 0.48 | 0.10 | 0.95 | +0.08 | +20.00% | 1 | 3 | 64.06% |
| CBRL240920P00032500 | 2024-05-22 10:40AM EDT | 32.50 | 0.66 | 0.25 | 0.90 | 0.00 | - | 2 | 8 | 56.74% |
| CBRL240920P00035000 | 2024-05-28 11:30AM EDT | 35.00 | 0.93 | 0.30 | 1.80 | 0.00 | - | 2 | 296 | 58.40% |
| CBRL240920P00037500 | 2024-05-28 10:14AM EDT | 37.50 | 0.90 | 0.55 | 1.25 | -0.50 | -35.71% | 2 | 13 | 52.81% |
| CBRL240920P00040000 | 2024-05-30 3:40PM EDT | 40.00 | 1.64 | 1.35 | 1.60 | 0.00 | - | 26 | 50 | 48.78% |
| CBRL240920P00042500 | 2024-05-30 2:18PM EDT | 42.50 | 2.04 | 1.85 | 2.15 | -0.29 | -12.45% | 2 | 22 | 46.09% |
| CBRL240920P00045000 | 2024-05-31 3:24PM EDT | 45.00 | 2.85 | 2.75 | 2.95 | -0.55 | -16.18% | 11 | 44 | 44.48% |
| CBRL240920P00047500 | 2024-05-30 11:33AM EDT | 47.50 | 3.90 | 3.70 | 4.00 | -1.10 | -22.00% | 1 | 48 | 43.46% |
| CBRL240920P00050000 | 2024-05-31 11:54AM EDT | 50.00 | 5.90 | 5.00 | 5.20 | -0.40 | -6.35% | 4 | 399 | 41.92% |
| CBRL240920P00052500 | 2024-05-31 9:46AM EDT | 52.50 | 7.70 | 6.40 | 6.70 | -0.58 | -7.00% | 20 | 70 | 41.25% |
| CBRL240920P00055000 | 2024-05-28 12:16PM EDT | 55.00 | 9.75 | 7.00 | 10.20 | 0.00 | - | 1 | 98 | 58.15% |
| CBRL240920P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 12.75 | 9.90 | 10.40 | 0.00 | - | 1 | 66 | 41.43% |
| CBRL240920P00060000 | 2024-05-30 11:24AM EDT | 60.00 | 13.33 | 12.00 | 12.50 | -0.57 | -4.10% | 3 | 849 | 41.99% |
| CBRL240920P00062500 | 2024-05-22 11:41AM EDT | 62.50 | 15.85 | 14.10 | 15.00 | 0.00 | - | 3 | 64 | 46.70% |
| CBRL240920P00065000 | 2024-05-17 1:16PM EDT | 65.00 | 15.90 | 16.40 | 18.20 | 0.00 | - | 2 | 471 | 59.89% |
| CBRL240920P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 21.02 | 17.00 | 20.40 | 0.00 | - | 1 | 83 | 60.47% |
| CBRL240920P00070000 | 2024-05-21 11:52AM EDT | 70.00 | 22.41 | 21.00 | 21.80 | 0.00 | - | 10 | 63 | 47.24% |
| CBRL240920P00072500 | 2024-05-14 11:03AM EDT | 72.50 | 16.42 | 23.30 | 25.30 | 0.00 | - | 1 | 29 | 50.44% |
| CBRL240920P00075000 | 2024-05-17 3:07PM EDT | 75.00 | 24.90 | 24.60 | 28.00 | 0.00 | - | 5 | 79 | 73.05% |
| CBRL240920P00077500 | 2024-04-26 12:20PM EDT | 77.50 | 18.80 | 29.80 | 33.80 | 0.00 | - | 1 | 29 | 92.50% |
| CBRL240920P00080000 | 2024-05-21 12:19PM EDT | 80.00 | 32.48 | 29.10 | 33.00 | 0.00 | - | 8 | 21 | 79.61% |
| CBRL240920P00082500 | 2024-02-15 10:59AM EDT | 82.50 | 14.40 | 17.60 | 20.30 | 0.00 | - | 9 | 13 | 0.00% |
| CBRL240920P00085000 | 2024-04-15 2:12PM EDT | 85.00 | 25.65 | 27.10 | 30.90 | 0.00 | - | 2 | 40 | 0.00% |
| CBRL240920P00090000 | 2024-04-03 9:32AM EDT | 90.00 | 21.10 | 29.80 | 34.30 | 0.00 | - | 1 | 4 | 0.00% |
| CBRL240920P00095000 | 2024-05-08 1:02PM EDT | 95.00 | 42.44 | 44.10 | 48.10 | 0.00 | - | 7 | 0 | 97.61% |
| CBRL240920P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.10 | 41.90 | 46.00 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL240920P00105000 | 2024-05-17 3:05PM EDT | 105.00 | 55.00 | 54.10 | 58.10 | 0.00 | - | 5 | 0 | 106.74% |
| CBRL240920P00110000 | 2023-12-13 1:11PM EDT | 110.00 | 38.59 | 37.40 | 41.60 | 0.00 | - | 5 | 1 | 0.00% |
| CBRL240920P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 48.82 | 50.00 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.