Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:40.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00040000 | 2024-06-17 1:01PM EDT | 2024-06-21 | 4.00 | 2.90 | 4.70 | 0.00 | - | 1 | 19 | 172.27% |
| CBRL240719C00040000 | 2024-06-14 1:26PM EDT | 2024-07-19 | 5.93 | 4.50 | 4.80 | 0.00 | - | 1 | 5 | 47.17% |
| CBRL240920C00040000 | 2024-06-18 3:29PM EDT | 2024-09-20 | 6.10 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 49.85% |
| CBRL241115C00040000 | 2024-06-14 1:17PM EDT | 2024-11-15 | 8.20 | 7.20 | 7.60 | 0.00 | - | 3 | 3 | 50.38% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 2024-12-20 | 9.80 | 7.90 | 8.40 | 0.00 | - | 3 | 4 | 50.22% |
| CBRL250117C00040000 | 2024-06-17 12:51PM EDT | 2025-01-17 | 8.60 | 8.30 | 8.80 | 0.00 | - | 23 | 63 | 50.09% |
| CBRL250718C00040000 | 2024-06-17 11:12AM EDT | 2025-07-18 | 10.50 | 10.10 | 11.20 | 0.00 | - | 1 | 84 | 52.73% |
| CBRL260116C00040000 | 2024-06-06 11:30AM EDT | 2026-01-16 | 18.00 | 11.30 | 13.60 | 0.00 | - | 2 | 17 | 55.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00040000 | 2024-06-20 9:57AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 4 | 2,651 | 91.02% |
| CBRL240719P00040000 | 2024-06-20 10:43AM EDT | 2024-07-19 | 0.95 | 0.75 | 0.95 | -0.09 | -8.65% | 10 | 99 | 51.03% |
| CBRL240920P00040000 | 2024-06-20 10:03AM EDT | 2024-09-20 | 2.40 | 2.35 | 2.55 | -0.20 | -7.69% | 1 | 71 | 50.46% |
| CBRL241115P00040000 | 2024-06-18 3:00PM EDT | 2024-11-15 | 3.56 | 3.30 | 3.60 | 0.00 | - | 3 | 105 | 50.37% |
| CBRL241220P00040000 | 2024-06-17 10:04AM EDT | 2024-12-20 | 3.88 | 3.80 | 4.20 | 0.00 | - | 2 | 12 | 50.65% |
| CBRL250117P00040000 | 2024-06-18 3:32PM EDT | 2025-01-17 | 4.45 | 4.10 | 4.40 | 0.00 | - | 4 | 120 | 48.83% |
| CBRL250718P00040000 | 2024-06-12 9:36AM EDT | 2025-07-18 | 5.00 | 6.00 | 6.40 | 0.00 | - | 27 | 49 | 47.90% |
| CBRL260116P00040000 | 2024-06-18 3:24PM EDT | 2026-01-16 | 7.75 | 7.40 | 7.90 | 0.00 | - | 1 | 67 | 47.14% |
© 2024 Yahoo. All rights reserved.