Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117C00030000 | 2024-05-28 10:01AM EDT | 30.00 | 18.30 | 13.50 | 13.80 | 0.00 | - | 2 | 2 | 62.06% |
| CBRL250117C00032500 | 2024-05-30 10:37AM EDT | 32.50 | 15.60 | 11.60 | 12.00 | 0.00 | - | 1 | 3 | 59.42% |
| CBRL250117C00035000 | 2024-06-26 11:14AM EDT | 35.00 | 9.70 | 9.80 | 10.30 | -3.30 | -25.38% | 3 | 4 | 56.78% |
| CBRL250117C00037500 | 2024-05-20 3:42PM EDT | 37.50 | 14.08 | 9.60 | 9.90 | 0.00 | - | - | 10 | 66.04% |
| CBRL250117C00040000 | 2024-06-17 12:51PM EDT | 40.00 | 8.60 | 7.20 | 7.30 | 0.00 | - | 23 | 63 | 54.48% |
| CBRL250117C00042500 | 2024-06-26 2:05PM EDT | 42.50 | 5.90 | 5.90 | 6.10 | -6.05 | -50.63% | 28 | 49 | 52.84% |
| CBRL250117C00045000 | 2024-06-25 12:04PM EDT | 45.00 | 5.27 | 4.70 | 5.10 | -0.73 | -12.17% | 9 | 79 | 51.34% |
| CBRL250117C00047500 | 2024-06-10 1:51PM EDT | 47.50 | 6.70 | 3.80 | 4.20 | 0.00 | - | 6 | 26 | 50.38% |
| CBRL250117C00050000 | 2024-06-25 11:37AM EDT | 50.00 | 3.68 | 3.00 | 3.40 | -0.29 | -7.30% | 5 | 51 | 50.90% |
| CBRL250117C00052500 | 2024-05-31 10:21AM EDT | 52.50 | 4.90 | 2.35 | 2.75 | 0.00 | - | 2 | 6 | 50.12% |
| CBRL250117C00055000 | 2024-06-24 10:00AM EDT | 55.00 | 2.90 | 2.00 | 2.25 | 0.00 | - | 1 | 183 | 49.83% |
| CBRL250117C00057500 | 2024-06-25 3:23PM EDT | 57.50 | 1.59 | 1.45 | 1.85 | -1.41 | -47.00% | 10 | 60 | 49.71% |
| CBRL250117C00060000 | 2024-06-26 2:12PM EDT | 60.00 | 1.45 | 1.05 | 1.50 | -0.28 | -16.18% | 10 | 196 | 49.39% |
| CBRL250117C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 2.04 | 0.75 | 1.20 | 0.00 | - | 2 | 72 | 48.95% |
| CBRL250117C00065000 | 2024-06-24 1:37PM EDT | 65.00 | 0.80 | 0.75 | 1.00 | -0.15 | -15.79% | 1 | 323 | 49.17% |
| CBRL250117C00067500 | 2024-06-24 11:49AM EDT | 67.50 | 0.90 | 0.45 | 0.85 | 0.00 | - | 2 | 86 | 49.61% |
| CBRL250117C00070000 | 2024-06-25 12:43PM EDT | 70.00 | 0.60 | 0.45 | 0.65 | -0.20 | -25.00% | 19 | 80 | 48.76% |
| CBRL250117C00072500 | 2024-06-26 1:34PM EDT | 72.50 | 0.40 | 0.40 | 0.60 | -0.30 | -42.86% | 2 | 126 | 50.10% |
| CBRL250117C00075000 | 2024-06-07 2:20PM EDT | 75.00 | 1.25 | 0.30 | 0.50 | 0.00 | - | 7 | 43 | 50.20% |
| CBRL250117C00077500 | 2024-05-23 12:48PM EDT | 77.50 | 0.70 | 0.30 | 0.60 | 0.00 | - | 2 | 38 | 51.07% |
| CBRL250117C00080000 | 2024-06-11 3:56PM EDT | 80.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 68 | 52.34% |
| CBRL250117C00085000 | 2024-06-12 3:47PM EDT | 85.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 15 | 38 | 55.23% |
| CBRL250117C00090000 | 2024-06-12 9:36AM EDT | 90.00 | 0.38 | 0.05 | 0.45 | 0.00 | - | 2 | 84 | 53.81% |
| CBRL250117C00095000 | 2024-05-17 12:21PM EDT | 95.00 | 0.50 | 0.05 | 1.10 | 0.00 | - | 7 | 184 | 65.87% |
| CBRL250117C00100000 | 2024-05-29 2:38PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| CBRL250117C00105000 | 2024-06-07 12:42PM EDT | 105.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| CBRL250117C00110000 | 2024-05-20 2:45PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 68.65% |
| CBRL250117C00115000 | 2024-03-20 2:26PM EDT | 115.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 6 | 11 | 68.46% |
| CBRL250117C00120000 | 2024-05-17 3:14PM EDT | 120.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 67.58% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250117P00025000 | 2024-06-25 2:49PM EDT | 25.00 | 0.80 | 0.75 | 0.85 | +0.14 | +21.21% | 6 | 18 | 56.89% |
| CBRL250117P00027500 | 2024-06-25 1:56PM EDT | 27.50 | 1.10 | 1.15 | 1.30 | +0.25 | +29.41% | 2 | 57 | 55.71% |
| CBRL250117P00030000 | 2024-06-18 3:34PM EDT | 30.00 | 1.43 | 1.60 | 1.75 | 0.00 | - | 4 | 54 | 53.20% |
| CBRL250117P00032500 | 2024-06-26 10:00AM EDT | 32.50 | 2.30 | 2.15 | 2.35 | +0.50 | +27.78% | 2 | 41 | 50.98% |
| CBRL250117P00035000 | 2024-05-31 3:39PM EDT | 35.00 | 1.80 | 2.95 | 3.20 | 0.00 | - | 3 | 59 | 50.02% |
| CBRL250117P00037500 | 2024-06-20 3:50PM EDT | 37.50 | 3.10 | 3.70 | 4.10 | 0.00 | - | 3 | 57 | 49.41% |
| CBRL250117P00040000 | 2024-06-26 1:13PM EDT | 40.00 | 5.30 | 4.90 | 5.10 | +0.85 | +19.10% | 25 | 120 | 47.19% |
| CBRL250117P00042500 | 2024-06-25 1:52PM EDT | 42.50 | 6.20 | 6.10 | 6.40 | +0.80 | +14.81% | 24 | 182 | 46.20% |
| CBRL250117P00045000 | 2024-06-26 2:08PM EDT | 45.00 | 7.70 | 7.40 | 7.90 | +1.50 | +24.19% | 1 | 179 | 45.53% |
| CBRL250117P00047500 | 2024-06-14 12:54PM EDT | 47.50 | 8.20 | 8.90 | 9.40 | +0.70 | +9.33% | 1 | 75 | 43.60% |
| CBRL250117P00050000 | 2024-06-25 1:29PM EDT | 50.00 | 10.70 | 10.70 | 11.20 | +1.50 | +16.30% | 2 | 204 | 42.97% |
| CBRL250117P00052500 | 2024-06-10 1:26PM EDT | 52.50 | 13.10 | 12.60 | 13.20 | +3.80 | +40.86% | 1 | 25 | 43.04% |
| CBRL250117P00055000 | 2024-06-17 2:02PM EDT | 55.00 | 12.85 | 14.30 | 15.10 | 0.00 | - | 10 | 38 | 41.02% |
| CBRL250117P00057500 | 2024-06-03 12:11PM EDT | 57.50 | 10.70 | 15.20 | 17.90 | 0.00 | - | 1 | 122 | 47.95% |
| CBRL250117P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 18.40 | 17.60 | 21.10 | 0.00 | - | 1 | 126 | 58.67% |
| CBRL250117P00062500 | 2024-05-17 12:58PM EDT | 62.50 | 14.90 | 16.70 | 21.00 | 0.00 | - | 3 | 42 | 0.00% |
| CBRL250117P00065000 | 2024-05-28 11:49AM EDT | 65.00 | 20.10 | 23.10 | 24.30 | 0.00 | - | 1 | 316 | 42.70% |
| CBRL250117P00067500 | 2024-05-16 10:56AM EDT | 67.50 | 15.50 | 21.40 | 25.40 | 0.00 | - | 23 | 125 | 0.00% |
| CBRL250117P00070000 | 2024-05-20 9:40AM EDT | 70.00 | 22.41 | 25.20 | 29.00 | 0.00 | - | 2 | 64 | 40.82% |
| CBRL250117P00072500 | 2024-05-17 10:24AM EDT | 72.50 | 25.10 | 26.00 | 30.30 | 0.00 | - | 7 | 101 | 0.00% |
| CBRL250117P00075000 | 2024-05-30 1:31PM EDT | 75.00 | 27.60 | 31.60 | 35.50 | 0.00 | - | 2 | 70 | 69.46% |
| CBRL250117P00077500 | 2024-05-17 10:27AM EDT | 77.50 | 31.50 | 30.90 | 35.20 | 0.00 | - | 5 | 40 | 0.00% |
| CBRL250117P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 28.70 | 36.50 | 40.50 | 0.00 | - | 4 | 8 | 74.02% |
| CBRL250117P00085000 | 2024-04-08 11:47AM EDT | 85.00 | 23.19 | 32.20 | 35.60 | 0.00 | - | 2 | 15 | 0.00% |
| CBRL250117P00090000 | 2024-02-12 2:38PM EDT | 90.00 | 20.31 | 26.40 | 29.40 | 0.00 | - | 4 | 17 | 0.00% |
| CBRL250117P00095000 | 2024-05-17 9:50AM EDT | 95.00 | 46.00 | 48.40 | 52.70 | 0.00 | - | 6 | 5 | 0.00% |
| CBRL250117P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.60 | 42.60 | 46.50 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL250117P00105000 | 2024-01-16 4:43PM EDT | 105.00 | 35.30 | 33.90 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| CBRL250117P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 43.77 | 48.20 | 51.90 | 0.00 | - | 2 | 3 | 0.00% |
| CBRL250117P00115000 | 2024-01-24 10:43AM EDT | 115.00 | 40.70 | 43.00 | 47.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.