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:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00075000 | 2024-05-16 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 334.38% |
| CBRL240621C00075000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 31 | 123 | 60.55% |
| CBRL240920C00075000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 0.60 | 0.20 | 0.85 | -1.40 | -70.00% | 14 | 133 | 54.79% |
| CBRL241115C00075000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 1.20 | 0.40 | 1.35 | -1.35 | -52.94% | 4 | 89 | 51.98% |
| CBRL241220C00075000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 1.15 | 0.95 | 1.95 | -1.95 | -62.90% | 2 | 5 | 53.56% |
| CBRL250117C00075000 | 2024-05-07 1:15PM EDT | 2025-01-17 | 1.47 | 0.65 | 1.50 | -0.73 | -33.18% | 1 | 44 | 46.31% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 2025-07-18 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 51.86% |
| CBRL260116C00075000 | 2024-05-10 1:04PM EDT | 2026-01-16 | 5.30 | 4.70 | 5.40 | 0.00 | - | 2 | 8 | 48.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00075000 | 2024-03-28 10:18AM EDT | 2024-05-17 | 5.30 | 13.60 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240621P00075000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 24.70 | 24.00 | 27.90 | +10.10 | +69.18% | 5 | 35 | 130.22% |
| CBRL240920P00075000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 24.90 | 24.30 | 28.00 | +5.86 | +30.78% | 5 | 83 | 70.58% |
| CBRL241115P00075000 | 2024-01-30 4:12PM EDT | 2024-11-15 | 9.38 | 14.60 | 15.20 | 0.00 | - | 2 | 59 | 0.00% |
| CBRL241220P00075000 | 2024-04-24 1:15PM EDT | 2024-12-20 | 17.90 | 24.50 | 27.40 | 0.00 | - | - | 1 | 48.00% |
| CBRL250117P00075000 | 2024-05-17 10:34AM EDT | 2025-01-17 | 28.00 | 23.80 | 28.50 | +6.60 | +30.84% | 3 | 70 | 54.91% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 2025-07-18 | 23.10 | 24.50 | 27.90 | 0.00 | - | 1 | 2 | 37.82% |
| CBRL260116P00075000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 23.80 | 25.10 | 29.40 | 0.00 | - | 12 | 24 | 39.31% |
© 2024 Yahoo. All rights reserved.