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:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 2024-05-17 3:39PM EDT | 2024-05-17 | 0.80 | 0.85 | 2.45 | -6.20 | -88.57% | 126 | 9 | 65.82% |
| CBRL240621C00047500 | 2024-05-17 3:45PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.90 | -7.60 | -68.47% | 183 | 1 | 51.42% |
| CBRL240920C00047500 | 2024-05-17 10:17AM EDT | 2024-09-20 | 6.17 | 6.00 | 6.70 | -6.53 | -51.42% | 6 | 5 | 52.44% |
| CBRL241220C00047500 | 2024-05-16 12:28PM EDT | 2024-12-20 | 13.05 | 7.60 | 8.70 | 0.00 | - | 5 | 5 | 53.75% |
| CBRL250718C00047500 | 2024-05-17 11:44AM EDT | 2025-07-18 | 11.90 | 9.30 | 12.80 | -3.00 | -20.13% | 2 | 27 | 58.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00047500 | 2024-05-17 1:27PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1,144 | 804 | 44.53% |
| CBRL240621P00047500 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.97 | 1.95 | 2.10 | +1.32 | +203.08% | 3,239 | 135 | 46.00% |
| CBRL240920P00047500 | 2024-05-17 3:24PM EDT | 2024-09-20 | 4.10 | 4.10 | 4.40 | +0.36 | +9.63% | 12 | 43 | 45.12% |
| CBRL241115P00047500 | 2024-05-17 1:14PM EDT | 2024-11-15 | 5.00 | 5.00 | 5.40 | +1.76 | +54.32% | 26 | 2 | 45.04% |
| CBRL241220P00047500 | 2024-05-17 3:34PM EDT | 2024-12-20 | 5.68 | 5.60 | 5.90 | +0.68 | +13.60% | 18 | 7 | 44.70% |
| CBRL250117P00047500 | 2024-05-17 3:22PM EDT | 2025-01-17 | 5.90 | 6.00 | 6.20 | +1.41 | +31.40% | 18 | 25 | 44.02% |
| CBRL260116P00047500 | 2024-05-17 12:01PM EDT | 2026-01-16 | 9.00 | 9.30 | 10.50 | -0.60 | -6.25% | 1 | 2 | 45.80% |
© 2024 Yahoo. All rights reserved.