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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220C00030000 | 2024-05-17 2:11PM EDT | 30.00 | 21.30 | 18.40 | 20.90 | 0.00 | - | 17 | 8 | 54.54% |
| CBRL241220C00032500 | 2024-05-23 9:41AM EDT | 32.50 | 15.80 | 17.20 | 18.30 | 0.00 | - | 8 | 30 | 56.40% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 40.00 | 9.80 | 11.90 | 12.50 | 0.00 | - | 3 | 4 | 53.09% |
| CBRL241220C00042500 | 2024-05-23 1:51PM EDT | 42.50 | 8.30 | 10.20 | 10.80 | 0.00 | - | 1 | 3 | 51.27% |
| CBRL241220C00045000 | 2024-05-29 3:39PM EDT | 45.00 | 7.07 | 8.70 | 9.20 | 0.00 | - | 1 | 6 | 51.60% |
| CBRL241220C00047500 | 2024-05-16 12:28PM EDT | 47.50 | 13.05 | 7.30 | 7.80 | 0.00 | - | 5 | 5 | 50.15% |
| CBRL241220C00050000 | 2024-05-31 3:58PM EDT | 50.00 | 6.40 | 6.10 | 8.40 | +2.56 | +66.67% | 1 | 16 | 53.74% |
| CBRL241220C00052500 | 2024-05-20 12:15PM EDT | 52.50 | 5.10 | 5.10 | 5.40 | 0.00 | - | 1 | 18 | 47.42% |
| CBRL241220C00055000 | 2024-05-31 9:33AM EDT | 55.00 | 3.80 | 4.20 | 6.50 | +0.20 | +5.56% | 5 | 65 | 52.75% |
| CBRL241220C00057500 | 2024-05-23 9:56AM EDT | 57.50 | 2.95 | 3.40 | 3.70 | 0.00 | - | 7 | 28 | 46.12% |
| CBRL241220C00060000 | 2024-05-31 10:15AM EDT | 60.00 | 2.27 | 2.80 | 3.10 | -0.13 | -5.42% | 1 | 26 | 46.08% |
| CBRL241220C00062500 | 2024-05-30 2:58PM EDT | 62.50 | 2.31 | 2.30 | 2.60 | 0.00 | - | 11 | 17 | 46.13% |
| CBRL241220C00065000 | 2024-05-31 10:15AM EDT | 65.00 | 1.50 | 0.90 | 2.15 | -0.40 | -21.05% | 1 | 46 | 45.95% |
| CBRL241220C00070000 | 2024-05-28 1:05PM EDT | 70.00 | 1.06 | 1.15 | 1.50 | 0.00 | - | 10 | 18 | 46.05% |
| CBRL241220C00075000 | 2024-05-28 9:48AM EDT | 75.00 | 0.70 | 0.50 | 2.30 | 0.00 | - | 1 | 16 | 50.27% |
| CBRL241220C00080000 | 2024-05-13 9:53AM EDT | 80.00 | 2.00 | 0.25 | 2.05 | 0.00 | - | 1 | 3 | 52.05% |
| CBRL241220C00085000 | 2024-05-17 12:02PM EDT | 85.00 | 0.75 | 0.25 | 1.95 | 0.00 | - | 7 | 136 | 55.59% |
| CBRL241220C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 10 | 11 | 52.12% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220P00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | - | 1 | 67.82% |
| CBRL241220P00027500 | 2024-05-31 10:15AM EDT | 27.50 | 0.62 | 0.00 | 2.60 | +0.02 | +3.33% | 1 | 9 | 70.22% |
| CBRL241220P00030000 | 2024-05-31 11:42AM EDT | 30.00 | 0.90 | 0.30 | 1.50 | -0.10 | -10.00% | 1 | 43 | 55.10% |
| CBRL241220P00032500 | 2024-05-17 11:37AM EDT | 32.50 | 1.20 | 0.45 | 2.25 | 0.00 | - | 1 | 1 | 54.74% |
| CBRL241220P00035000 | 2024-05-17 1:15PM EDT | 35.00 | 1.50 | 1.10 | 1.75 | 0.00 | - | 2 | 8 | 52.32% |
| CBRL241220P00037500 | 2024-05-29 1:46PM EDT | 37.50 | 2.60 | 1.90 | 2.20 | 0.00 | - | 11 | 23 | 49.63% |
| CBRL241220P00040000 | 2024-05-30 3:57PM EDT | 40.00 | 2.82 | 2.55 | 2.75 | 0.00 | - | 5 | 9 | 47.13% |
| CBRL241220P00042500 | 2024-05-22 12:07PM EDT | 42.50 | 4.30 | 3.30 | 3.50 | 0.00 | - | 3 | 20 | 45.48% |
| CBRL241220P00045000 | 2024-05-30 3:57PM EDT | 45.00 | 4.65 | 4.20 | 4.50 | 0.00 | - | 5 | 38 | 44.74% |
| CBRL241220P00047500 | 2024-05-30 10:22AM EDT | 47.50 | 6.11 | 5.30 | 5.90 | 0.00 | - | 1 | 37 | 45.75% |
| CBRL241220P00050000 | 2024-05-20 9:41AM EDT | 50.00 | 7.25 | 6.50 | 6.80 | 0.00 | - | 4 | 17 | 42.18% |
| CBRL241220P00055000 | 2024-05-21 2:37PM EDT | 55.00 | 10.80 | 9.40 | 10.00 | 0.00 | - | 10 | 22 | 41.80% |
| CBRL241220P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 13.65 | 11.00 | 11.60 | 0.00 | - | 1 | 12 | 40.13% |
| CBRL241220P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 10.05 | 12.90 | 13.50 | 0.00 | - | 3 | 13 | 39.75% |
| CBRL241220P00062500 | 2024-05-17 12:16PM EDT | 62.50 | 14.80 | 14.80 | 16.00 | 0.00 | - | 1 | 3 | 43.56% |
| CBRL241220P00065000 | 2024-05-17 11:32AM EDT | 65.00 | 17.35 | 16.90 | 19.20 | 0.00 | - | 10 | 10 | 52.81% |
| CBRL241220P00075000 | 2024-05-22 3:06PM EDT | 75.00 | 28.30 | 24.30 | 28.10 | 0.00 | - | 5 | 5 | 55.27% |
| CBRL241220P00080000 | 2024-05-17 10:07AM EDT | 80.00 | 31.25 | 29.10 | 33.00 | 0.00 | - | 10 | 0 | 59.16% |
© 2024 Yahoo. All rights reserved.