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:57.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00057500 | 2024-05-17 10:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -2.00 | -97.56% | 11 | 818 | 145.31% |
| CBRL240621C00057500 | 2024-05-17 3:02PM EDT | 2024-06-21 | 0.51 | 0.40 | 0.60 | -3.44 | -85.15% | 112 | 393 | 48.29% |
| CBRL240920C00057500 | 2024-05-17 11:41AM EDT | 2024-09-20 | 3.85 | 1.50 | 2.55 | -2.20 | -36.36% | 21 | 63 | 46.92% |
| CBRL241115C00057500 | 2024-05-09 11:06AM EDT | 2024-11-15 | 5.50 | 3.10 | 3.50 | 0.00 | - | 5 | 5 | 46.47% |
| CBRL241220C00057500 | 2024-05-17 2:57PM EDT | 2024-12-20 | 4.40 | 3.90 | 4.30 | -2.90 | -39.73% | 2 | 21 | 48.10% |
| CBRL250117C00057500 | 2024-05-17 1:08PM EDT | 2025-01-17 | 5.10 | 4.20 | 4.60 | -1.10 | -17.74% | 11 | 35 | 47.19% |
| CBRL260116C00057500 | 2024-05-07 2:28PM EDT | 2026-01-16 | 9.30 | 9.10 | 10.90 | 0.00 | - | 1 | 5 | 51.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00057500 | 2024-05-17 3:07PM EDT | 2024-05-17 | 7.61 | 7.90 | 9.60 | +5.56 | +271.22% | 51 | 2,013 | 220.70% |
| CBRL240621P00057500 | 2024-05-17 3:25PM EDT | 2024-06-21 | 8.70 | 8.20 | 9.30 | +4.80 | +123.08% | 116 | 406 | 52.83% |
| CBRL240920P00057500 | 2024-05-17 1:34PM EDT | 2024-09-20 | 9.71 | 9.30 | 11.00 | +3.11 | +47.12% | 2 | 62 | 46.29% |
| CBRL241115P00057500 | 2024-05-03 10:04AM EDT | 2024-11-15 | 7.25 | 10.80 | 11.40 | 0.00 | - | 2 | 73 | 41.72% |
| CBRL241220P00057500 | 2024-05-16 9:30AM EDT | 2024-12-20 | 8.60 | 11.30 | 11.90 | 0.00 | - | 10 | 10 | 41.77% |
| CBRL250117P00057500 | 2024-05-17 9:46AM EDT | 2025-01-17 | 11.70 | 11.60 | 12.00 | +2.06 | +21.37% | 3 | 119 | 39.98% |
| CBRL260116P00057500 | 2024-04-12 10:12AM EDT | 2026-01-16 | 14.12 | 14.60 | 17.30 | 0.00 | - | 1 | 65 | 46.65% |
© 2024 Yahoo. All rights reserved.