Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00025000 | 2024-05-24 2:14PM EDT | 25.00 | 23.50 | 19.50 | 24.50 | 0.00 | - | 2 | 2 | 56.56% |
| CBRL260116C00027500 | 2024-05-24 2:14PM EDT | 27.50 | 21.90 | 18.00 | 22.90 | 0.00 | - | 2 | 2 | 57.06% |
| CBRL260116C00030000 | 2024-06-04 9:52AM EDT | 30.00 | 23.90 | 18.00 | 21.00 | 0.00 | - | 2 | 8 | 60.64% |
| CBRL260116C00032500 | 2024-06-14 1:45PM EDT | 32.50 | 17.65 | 14.50 | 17.50 | -5.05 | -22.25% | 7 | 37 | 56.49% |
| CBRL260116C00035000 | 2024-06-14 3:42PM EDT | 35.00 | 16.02 | 13.00 | 18.00 | -4.22 | -20.85% | 10 | 7 | 52.38% |
| CBRL260116C00040000 | 2024-06-06 11:30AM EDT | 40.00 | 18.00 | 11.90 | 15.50 | 0.00 | - | 2 | 17 | 55.13% |
| CBRL260116C00042500 | 2024-06-04 3:05PM EDT | 42.50 | 16.71 | 9.00 | 14.00 | 0.00 | - | 5 | 22 | 61.54% |
| CBRL260116C00045000 | 2024-06-12 11:13AM EDT | 45.00 | 11.12 | 9.60 | 13.00 | -1.75 | -13.60% | 1 | 5 | 52.92% |
| CBRL260116C00047500 | 2024-06-05 10:50AM EDT | 47.50 | 14.17 | 7.50 | 10.20 | 0.00 | - | 4 | 188 | 51.82% |
| CBRL260116C00050000 | 2024-05-28 3:47PM EDT | 50.00 | 10.40 | 6.00 | 10.10 | 0.00 | - | 10 | 122 | 54.97% |
| CBRL260116C00052500 | 2024-05-08 1:20PM EDT | 52.50 | 11.40 | 9.60 | 10.60 | 0.00 | - | - | 4 | 58.23% |
| CBRL260116C00055000 | 2024-05-29 1:29PM EDT | 55.00 | 8.00 | 6.50 | 8.60 | 0.00 | - | 28 | 38 | 54.46% |
| CBRL260116C00057500 | 2024-06-10 9:38AM EDT | 57.50 | 7.90 | 5.90 | 7.00 | 0.00 | - | 3 | 188 | 50.00% |
| CBRL260116C00060000 | 2024-06-14 3:49PM EDT | 60.00 | 6.10 | 5.30 | 6.30 | -2.00 | -24.69% | 4 | 105 | 49.35% |
| CBRL260116C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.11 | 2.50 | 5.60 | 0.00 | - | 2 | 8 | 48.45% |
| CBRL260116C00065000 | 2024-06-05 11:24AM EDT | 65.00 | 7.89 | 2.00 | 6.70 | 0.00 | - | 1 | 44 | 55.69% |
| CBRL260116C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 4.59 | 1.50 | 5.70 | 0.00 | - | 1 | 11 | 53.09% |
| CBRL260116C00070000 | 2024-05-31 11:22AM EDT | 70.00 | 5.05 | 2.20 | 4.20 | 0.00 | - | 6 | 44 | 47.74% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CBRL260116C00075000 | 2024-06-05 11:24AM EDT | 75.00 | 5.52 | 0.50 | 3.90 | 0.00 | - | 1 | 8 | 49.61% |
| CBRL260116C00077500 | 2024-05-20 11:49AM EDT | 77.50 | 4.10 | 0.50 | 4.20 | 0.00 | - | - | 9 | 52.71% |
| CBRL260116C00080000 | 2024-06-12 9:59AM EDT | 80.00 | 3.00 | 0.05 | 3.10 | 0.00 | - | 1 | 99 | 48.32% |
| CBRL260116C00085000 | 2024-05-20 3:22PM EDT | 85.00 | 3.20 | 0.75 | 2.60 | 0.00 | - | 2 | 4 | 48.10% |
| CBRL260116C00090000 | 2024-06-13 10:31AM EDT | 90.00 | 2.61 | 1.10 | 2.25 | 0.00 | - | 1 | 39 | 48.32% |
| CBRL260116C00095000 | 2024-05-29 2:36PM EDT | 95.00 | 1.75 | 0.00 | 2.95 | 0.00 | - | 150 | 266 | 54.92% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 8 | 58.68% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 57.79% |
| CBRL260116C00110000 | 2024-05-10 3:47PM EDT | 110.00 | 1.80 | 0.75 | 2.70 | 0.00 | - | 1 | 108 | 52.52% |
| CBRL260116C00115000 | 2024-04-22 12:54PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL260116C00120000 | 2024-06-13 10:31AM EDT | 120.00 | 1.16 | 0.00 | 0.90 | 0.00 | - | 2 | 31 | 48.15% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00025000 | 2024-06-13 2:12PM EDT | 25.00 | 2.10 | 1.95 | 2.50 | 0.00 | - | 2 | 26 | 51.88% |
| CBRL260116P00027500 | 2024-06-13 2:40PM EDT | 27.50 | 2.60 | 2.65 | 3.60 | 0.00 | - | 1 | 12 | 52.69% |
| CBRL260116P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 3.22 | 2.30 | 6.00 | 0.00 | - | 2 | 4 | 53.27% |
| CBRL260116P00032500 | 2024-06-12 1:56PM EDT | 32.50 | 3.90 | 4.00 | 6.20 | 0.00 | - | 1 | 18 | 52.54% |
| CBRL260116P00035000 | 2024-06-03 2:29PM EDT | 35.00 | 4.45 | 4.30 | 8.00 | 0.00 | - | 100 | 1,897 | 51.84% |
| CBRL260116P00037500 | 2024-04-15 11:48AM EDT | 37.50 | 4.70 | 3.60 | 7.60 | 0.00 | - | 76 | 81 | 52.79% |
| CBRL260116P00040000 | 2024-06-14 3:31PM EDT | 40.00 | 7.40 | 7.10 | 8.20 | +1.10 | +17.46% | 157 | 164 | 48.85% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 5.70 | 9.40 | 0.00 | - | 1 | 2 | 47.69% |
| CBRL260116P00045000 | 2024-06-10 3:19PM EDT | 45.00 | 9.25 | 9.50 | 10.40 | 0.00 | - | 7 | 359 | 45.24% |
| CBRL260116P00047500 | 2024-06-13 1:36PM EDT | 47.50 | 10.40 | 10.90 | 13.50 | 0.00 | - | 13 | 16 | 52.09% |
| CBRL260116P00050000 | 2024-06-13 12:55PM EDT | 50.00 | 11.95 | 12.30 | 13.20 | 0.00 | - | 3 | 137 | 43.03% |
| CBRL260116P00055000 | 2024-06-06 3:39PM EDT | 55.00 | 15.41 | 15.50 | 17.80 | +2.31 | +17.63% | 1 | 58 | 47.53% |
| CBRL260116P00057500 | 2024-05-30 3:02PM EDT | 57.50 | 15.50 | 17.20 | 19.50 | 0.00 | - | 82 | 101 | 46.65% |
| CBRL260116P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 19.10 | 19.00 | 20.00 | +2.70 | +16.46% | 1 | 51 | 39.86% |
| CBRL260116P00065000 | 2024-06-10 3:51PM EDT | 65.00 | 22.50 | 20.50 | 25.40 | 0.00 | - | 2 | 29 | 46.16% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 19.60 | 23.70 | 0.00 | - | 4 | 15 | 22.46% |
| CBRL260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 25.24 | 24.60 | 29.50 | 0.00 | - | 1 | 42 | 45.52% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 28.50 | 0.00 | - | 10 | 3 | 22.44% |
| CBRL260116P00075000 | 2024-05-31 11:25AM EDT | 75.00 | 29.15 | 29.00 | 34.00 | 0.00 | - | 1 | 24 | 46.23% |
| CBRL260116P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 25.60 | 31.00 | 36.00 | 0.00 | - | - | 5 | 44.96% |
| CBRL260116P00080000 | 2024-05-24 10:57AM EDT | 80.00 | 34.85 | 33.50 | 38.50 | 0.00 | - | 1 | 35 | 46.40% |
| CBRL260116P00085000 | 2024-05-31 11:25AM EDT | 85.00 | 38.25 | 38.50 | 43.50 | 0.00 | - | 1 | 58 | 49.07% |
| CBRL260116P00090000 | 2024-05-24 10:57AM EDT | 90.00 | 44.55 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 48.41% |
| CBRL260116P00095000 | 2024-05-22 3:08PM EDT | 95.00 | 48.50 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 50.64% |
| CBRL260116P00100000 | 2024-05-17 11:46AM EDT | 100.00 | 50.00 | 53.00 | 58.00 | 0.00 | - | 12 | 0 | 52.70% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.