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:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00060000 | 2024-05-17 3:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.99 | -99.00% | 18 | 541 | 176.56% |
| CBRL240621C00060000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | -2.45 | -89.09% | 67 | 350 | 48.49% |
| CBRL240920C00060000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 1.94 | 1.70 | 2.05 | -3.86 | -66.55% | 22 | 154 | 47.29% |
| CBRL241115C00060000 | 2024-05-13 10:10AM EDT | 2024-11-15 | 6.70 | 1.60 | 4.20 | 0.00 | - | 1 | 13 | 56.51% |
| CBRL241220C00060000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.60 | -3.99 | -54.73% | 16 | 7 | 47.57% |
| CBRL250117C00060000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 3.77 | 3.50 | 3.90 | -3.13 | -45.36% | 28 | 62 | 46.77% |
| CBRL250718C00060000 | 2024-05-17 3:44PM EDT | 2025-07-18 | 5.93 | 4.70 | 6.50 | -2.46 | -29.32% | 11 | 2 | 48.08% |
| CBRL260116C00060000 | 2024-05-06 9:33AM EDT | 2026-01-16 | 7.73 | 8.20 | 11.00 | -1.87 | -19.48% | 3 | 19 | 52.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00060000 | 2024-05-17 1:19PM EDT | 2024-05-17 | 10.26 | 10.00 | 12.70 | +6.45 | +169.29% | 50 | 715 | 286.72% |
| CBRL240621P00060000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 11.00 | 10.80 | 11.90 | +5.75 | +109.52% | 96 | 398 | 63.82% |
| CBRL240920P00060000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 12.70 | 12.00 | 12.60 | +2.64 | +26.24% | 1 | 844 | 42.31% |
| CBRL241115P00060000 | 2024-04-22 10:59AM EDT | 2024-11-15 | 8.65 | 12.50 | 13.30 | 0.00 | - | 2 | 57 | 41.36% |
| CBRL241220P00060000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 10.05 | 13.10 | 13.70 | 0.00 | - | 3 | 13 | 40.92% |
| CBRL250117P00060000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 13.18 | 13.40 | 13.80 | +3.28 | +33.13% | 11 | 147 | 39.23% |
| CBRL250718P00060000 | 2024-04-26 12:27PM EDT | 2025-07-18 | 11.70 | 12.60 | 16.20 | 0.00 | - | 1 | 3 | 41.77% |
| CBRL260116P00060000 | 2024-05-17 3:34PM EDT | 2026-01-16 | 17.10 | 14.30 | 18.00 | -0.90 | -5.00% | 12 | 43 | 42.22% |
© 2024 Yahoo. All rights reserved.