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:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00045000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 5.50 | 4.60 | 4.80 | 0.00 | - | 138 | 117 | 50.88% |
| CBRL240920C00045000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 8.37 | 6.90 | 7.20 | 0.00 | - | 2 | 2 | 49.82% |
| CBRL241115C00045000 | 2024-05-17 10:16AM EDT | 2024-11-15 | 9.26 | 7.90 | 8.30 | 0.00 | - | 2 | 7 | 50.09% |
| CBRL241220C00045000 | 2024-05-17 3:34PM EDT | 2024-12-20 | 8.60 | 8.50 | 9.10 | -1.04 | -10.79% | 1 | 3 | 51.64% |
| CBRL250117C00045000 | 2024-05-17 11:55AM EDT | 2025-01-17 | 10.68 | 9.00 | 9.40 | 0.00 | - | 48 | 69 | 50.61% |
| CBRL260116C00045000 | 2024-05-08 9:54AM EDT | 2026-01-16 | 14.12 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 52.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00045000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.15 | -0.02 | -1.79% | 571 | 160 | 43.99% |
| CBRL240719P00045000 | 2024-05-20 11:13AM EDT | 2024-07-19 | 2.00 | 1.85 | 1.90 | +0.11 | +5.82% | 12 | 18 | 43.36% |
| CBRL240920P00045000 | 2024-05-20 12:12PM EDT | 2024-09-20 | 3.40 | 3.10 | 3.30 | +0.30 | +9.68% | 4 | 27 | 44.14% |
| CBRL241115P00045000 | 2024-05-20 12:59PM EDT | 2024-11-15 | 4.21 | 4.10 | 4.30 | +0.11 | +2.68% | 49 | 76 | 44.63% |
| CBRL241220P00045000 | 2024-05-20 12:03PM EDT | 2024-12-20 | 4.80 | 4.60 | 4.90 | +0.17 | +3.67% | 6 | 23 | 45.19% |
| CBRL250117P00045000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 5.20 | 4.90 | 5.20 | +0.52 | +11.11% | 10 | 115 | 44.56% |
| CBRL250718P00045000 | 2024-05-20 12:20PM EDT | 2025-07-18 | 6.80 | 6.60 | 7.10 | +3.00 | +78.95% | 1 | 121 | 43.52% |
| CBRL260116P00045000 | 2024-05-20 12:04PM EDT | 2026-01-16 | 8.60 | 8.10 | 8.70 | +0.60 | +7.50% | 5 | 33 | 43.38% |
© 2024 Yahoo. All rights reserved.