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 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00030000 | 2024-05-17 2:26PM EDT | 30.00 | 22.60 | 19.30 | 22.10 | 0.00 | - | 2 | 2 | 62.33% |
| CBRL250718C00032500 | 2024-05-24 10:48AM EDT | 32.50 | 17.00 | 18.00 | 20.30 | 0.00 | - | 1 | 1 | 51.71% |
| CBRL250718C00037500 | 2024-05-16 10:17AM EDT | 37.50 | 21.55 | 14.90 | 16.80 | 0.00 | - | 2 | 14 | 50.71% |
| CBRL250718C00040000 | 2024-05-24 3:05PM EDT | 40.00 | 12.50 | 13.50 | 15.10 | 0.00 | - | 10 | 94 | 54.59% |
| CBRL250718C00045000 | 2024-05-30 1:44PM EDT | 45.00 | 10.77 | 9.90 | 12.30 | 0.00 | - | 2 | 52 | 52.45% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 47.50 | 8.93 | 9.70 | 11.00 | 0.00 | - | 27 | 26 | 51.27% |
| CBRL250718C00050000 | 2024-05-31 3:18PM EDT | 50.00 | 9.50 | 8.10 | 10.00 | +0.45 | +4.97% | 1 | 36 | 51.18% |
| CBRL250718C00052500 | 2024-05-23 2:05PM EDT | 52.50 | 6.90 | 7.90 | 9.40 | 0.00 | - | - | 3 | 52.63% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 12.39 | 6.60 | 8.50 | 0.00 | - | 1 | 11 | 52.21% |
| CBRL250718C00057500 | 2024-05-31 2:40PM EDT | 57.50 | 6.60 | 6.30 | 8.00 | +0.50 | +8.20% | 1 | 3 | 53.38% |
| CBRL250718C00060000 | 2024-05-30 12:31PM EDT | 60.00 | 5.10 | 5.70 | 6.20 | 0.00 | - | 1 | 21 | 47.91% |
| CBRL250718C00062500 | 2024-05-30 2:30PM EDT | 62.50 | 4.80 | 4.60 | 5.50 | 0.00 | - | 1 | 4 | 47.44% |
| CBRL250718C00065000 | 2024-05-30 10:15AM EDT | 65.00 | 4.30 | 3.60 | 7.00 | 0.00 | - | 1 | 14 | 57.59% |
| CBRL250718C00067500 | 2024-05-16 3:46PM EDT | 67.50 | 6.80 | 3.90 | 4.40 | 0.00 | - | - | 10 | 47.08% |
| CBRL250718C00070000 | 2024-05-21 10:01AM EDT | 70.00 | 3.58 | 3.40 | 3.90 | 0.00 | - | 1 | 116 | 46.74% |
| CBRL250718C00072500 | 2024-05-16 3:46PM EDT | 72.50 | 5.50 | 3.00 | 3.50 | 0.00 | - | 23 | 24 | 46.68% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 50.95% |
| CBRL250718C00077500 | 2024-05-07 2:24PM EDT | 77.50 | 3.09 | 2.25 | 2.75 | 0.00 | - | - | 1 | 46.16% |
| CBRL250718C00080000 | 2024-05-15 2:50PM EDT | 80.00 | 3.50 | 1.30 | 2.45 | 0.00 | - | 2 | 5 | 46.02% |
| CBRL250718C00085000 | 2024-05-20 12:03PM EDT | 85.00 | 1.70 | 1.50 | 2.10 | 0.00 | - | 2 | 6 | 46.86% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 57.64% |
| CBRL250718C00100000 | 2024-04-29 10:46AM EDT | 100.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 803 | 57.84% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | - | 8 | 58.77% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 55.79% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00025000 | 2024-05-31 3:41PM EDT | 25.00 | 1.00 | 0.45 | 1.50 | -0.30 | -23.08% | 1 | 5 | 51.07% |
| CBRL250718P00027500 | 2024-05-21 2:51PM EDT | 27.50 | 1.60 | 0.60 | 2.95 | 0.00 | - | - | 1 | 54.66% |
| CBRL250718P00030000 | 2024-05-30 2:06PM EDT | 30.00 | 2.15 | 0.85 | 2.25 | 0.00 | - | 1 | 11 | 52.87% |
| CBRL250718P00032500 | 2024-05-30 1:09PM EDT | 32.50 | 2.60 | 1.10 | 2.75 | -0.10 | -3.70% | 1 | 53 | 50.76% |
| CBRL250718P00035000 | 2024-04-11 9:30AM EDT | 35.00 | 2.19 | 0.55 | 4.20 | 0.00 | - | - | 1 | 55.01% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 40.39% |
| CBRL250718P00040000 | 2024-05-29 1:35PM EDT | 40.00 | 5.50 | 4.40 | 5.50 | 0.00 | - | 1 | 27 | 49.77% |
| CBRL250718P00042500 | 2024-05-20 12:00PM EDT | 42.50 | 5.69 | 4.60 | 7.00 | 0.00 | - | 1 | 29 | 51.44% |
| CBRL250718P00045000 | 2024-05-20 12:20PM EDT | 45.00 | 6.80 | 6.10 | 7.30 | 0.00 | - | 1 | 121 | 46.05% |
| CBRL250718P00047500 | 2024-05-30 2:09PM EDT | 47.50 | 8.45 | 6.90 | 8.40 | 0.00 | - | 1 | 6 | 44.62% |
| CBRL250718P00050000 | 2024-05-30 2:09PM EDT | 50.00 | 9.80 | 8.80 | 10.00 | 0.00 | - | 5 | 28 | 45.19% |
| CBRL250718P00055000 | 2024-05-17 11:20AM EDT | 55.00 | 12.25 | 9.90 | 12.70 | 0.00 | - | 10 | 11 | 42.48% |
| CBRL250718P00060000 | 2024-04-26 12:27PM EDT | 60.00 | 11.70 | 16.80 | 18.30 | 0.00 | - | 1 | 3 | 52.23% |
| CBRL250718P00062500 | 2024-05-17 1:16PM EDT | 62.50 | 16.70 | 15.10 | 18.80 | 0.00 | - | 1 | 1 | 45.37% |
| CBRL250718P00065000 | 2024-04-22 3:19PM EDT | 65.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL250718P00067500 | 2024-04-09 3:00PM EDT | 67.50 | 14.18 | 19.30 | 21.30 | 0.00 | - | 1 | 3 | 37.12% |
| CBRL250718P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 24.00 | 20.90 | 23.50 | 0.00 | - | 3 | 3 | 37.49% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 25.10 | 30.00 | 0.00 | - | 1 | 10 | 61.35% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 23.10 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 46.91% |
| CBRL250718P00077500 | 2024-05-20 10:18AM EDT | 77.50 | 30.00 | 26.50 | 31.00 | 0.00 | - | - | 1 | 43.24% |
| CBRL250718P00080000 | 2024-05-30 10:10AM EDT | 80.00 | 33.87 | 29.30 | 33.80 | 0.00 | - | 1 | 21 | 46.91% |
| CBRL250718P00090000 | 2024-02-15 10:52AM EDT | 90.00 | 24.03 | 26.90 | 29.20 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.