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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00037500 | 2024-05-08 10:21AM EDT | 37.50 | 15.80 | 10.80 | 13.60 | 0.00 | - | - | 2 | 78.71% |
| CBRL240621C00040000 | 2024-05-17 11:37AM EDT | 40.00 | 10.30 | 9.10 | 10.90 | -6.00 | -36.81% | 20 | 4 | 73.29% |
| CBRL240621C00042500 | 2024-04-11 1:43PM EDT | 42.50 | 17.00 | 12.50 | 16.30 | 0.00 | - | - | 3 | 195.34% |
| CBRL240621C00045000 | 2024-05-17 3:58PM EDT | 45.00 | 5.50 | 5.10 | 6.30 | -8.70 | -61.27% | 138 | 23 | 57.62% |
| CBRL240621C00047500 | 2024-05-17 3:45PM EDT | 47.50 | 3.50 | 3.50 | 3.90 | -7.60 | -68.47% | 183 | 1 | 52.15% |
| CBRL240621C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 2.45 | 2.35 | 2.55 | -6.59 | -72.90% | 409 | 25 | 49.66% |
| CBRL240621C00052500 | 2024-05-17 3:56PM EDT | 52.50 | 1.46 | 1.30 | 1.55 | -5.14 | -77.88% | 305 | 60 | 47.71% |
| CBRL240621C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 0.85 | 0.75 | 0.95 | -4.45 | -83.96% | 153 | 128 | 47.80% |
| CBRL240621C00057500 | 2024-05-17 3:02PM EDT | 57.50 | 0.51 | 0.40 | 0.60 | -3.44 | -87.09% | 112 | 393 | 48.98% |
| CBRL240621C00060000 | 2024-05-17 3:31PM EDT | 60.00 | 0.30 | 0.30 | 0.35 | -2.45 | -89.09% | 67 | 350 | 49.17% |
| CBRL240621C00062500 | 2024-05-17 3:57PM EDT | 62.50 | 0.23 | 0.20 | 0.25 | -1.78 | -88.56% | 22 | 463 | 50.68% |
| CBRL240621C00065000 | 2024-05-17 3:02PM EDT | 65.00 | 0.15 | 0.15 | 0.20 | -1.45 | -90.62% | 73 | 419 | 54.00% |
| CBRL240621C00067500 | 2024-05-17 2:11PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.90 | -85.71% | 15 | 600 | 57.81% |
| CBRL240621C00070000 | 2024-05-17 12:05PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 34 | 279 | 56.25% |
| CBRL240621C00072500 | 2024-05-17 12:10PM EDT | 72.50 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 112 | 74 | 60.74% |
| CBRL240621C00075000 | 2024-05-17 1:51PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 31 | 123 | 61.33% |
| CBRL240621C00077500 | 2024-05-17 11:08AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 737 | 60.16% |
| CBRL240621C00080000 | 2024-05-17 12:38PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 70 | 2,242 | 63.28% |
| CBRL240621C00085000 | 2024-05-17 10:38AM EDT | 85.00 | 2.15 | 0.00 | 2.15 | +2.10 | +102.44% | 4 | 1,124 | 132.28% |
| CBRL240621C00090000 | 2024-05-17 12:14PM EDT | 90.00 | 0.05 | 0.00 | 1.30 | +0.01 | +25.00% | 32 | 163 | 125.88% |
| CBRL240621C00095000 | 2024-05-16 2:53PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 82.03% |
| CBRL240621C00100000 | 2024-05-17 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 87.50% |
| CBRL240621C00105000 | 2024-02-26 4:45PM EDT | 105.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 2 | 106 | 130.47% |
| CBRL240621C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 172.22% |
| CBRL240621C00115000 | 2024-01-29 4:50PM EDT | 115.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 178.71% |
| CBRL240621C00120000 | 2024-02-02 3:35PM EDT | 120.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 149.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00035000 | 2024-05-17 1:59PM EDT | 35.00 | 0.09 | 0.10 | 0.15 | -0.01 | -10.00% | 13 | 3 | 61.72% |
| CBRL240621P00037500 | 2024-05-13 11:29AM EDT | 37.50 | 0.23 | 0.10 | 0.45 | 0.00 | - | 2 | 4 | 60.35% |
| CBRL240621P00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.35 | 0.20 | 0.45 | +0.03 | +9.38% | 31 | 23 | 50.78% |
| CBRL240621P00042500 | 2024-05-17 3:45PM EDT | 42.50 | 0.70 | 0.55 | 0.95 | +0.47 | +204.35% | 112 | 5 | 51.66% |
| CBRL240621P00045000 | 2024-05-17 3:57PM EDT | 45.00 | 1.12 | 1.05 | 1.25 | +0.72 | +180.00% | 162 | 26 | 48.34% |
| CBRL240621P00047500 | 2024-05-17 3:57PM EDT | 47.50 | 1.97 | 1.95 | 2.10 | +1.32 | +203.08% | 3,239 | 135 | 46.66% |
| CBRL240621P00050000 | 2024-05-17 3:55PM EDT | 50.00 | 3.15 | 3.10 | 3.40 | +2.10 | +200.00% | 408 | 260 | 46.85% |
| CBRL240621P00052500 | 2024-05-17 3:50PM EDT | 52.50 | 4.96 | 4.60 | 5.00 | +3.41 | +220.00% | 169 | 147 | 46.44% |
| CBRL240621P00055000 | 2024-05-17 2:58PM EDT | 55.00 | 6.00 | 5.40 | 7.00 | +3.20 | +114.29% | 88 | 349 | 48.44% |
| CBRL240621P00057500 | 2024-05-17 3:25PM EDT | 57.50 | 8.70 | 8.20 | 9.30 | +4.80 | +123.08% | 116 | 406 | 53.61% |
| CBRL240621P00060000 | 2024-05-17 3:40PM EDT | 60.00 | 11.00 | 10.80 | 11.90 | +5.75 | +109.52% | 96 | 398 | 64.70% |
| CBRL240621P00062500 | 2024-05-17 12:16PM EDT | 62.50 | 13.16 | 12.90 | 15.30 | +6.31 | +92.12% | 17 | 177 | 64.11% |
| CBRL240621P00065000 | 2024-05-17 3:07PM EDT | 65.00 | 15.17 | 14.70 | 16.80 | +5.17 | +51.70% | 21 | 247 | 77.25% |
| CBRL240621P00067500 | 2024-04-19 9:33AM EDT | 67.50 | 11.80 | 16.50 | 20.30 | 0.00 | - | 1 | 77 | 109.45% |
| CBRL240621P00070000 | 2024-05-17 10:47AM EDT | 70.00 | 22.00 | 20.40 | 21.60 | +5.60 | +34.15% | 20 | 115 | 83.69% |
| CBRL240621P00072500 | 2024-04-08 12:56PM EDT | 72.50 | 9.30 | 17.10 | 20.80 | 0.00 | - | 5 | 46 | 0.00% |
| CBRL240621P00075000 | 2024-05-17 1:04PM EDT | 75.00 | 24.70 | 24.00 | 27.90 | +10.10 | +69.18% | 5 | 35 | 132.08% |
| CBRL240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 22.20 | 26.50 | 30.40 | 0.00 | - | 39 | 43 | 138.14% |
| CBRL240621P00080000 | 2024-05-17 3:07PM EDT | 80.00 | 29.90 | 29.00 | 32.80 | +7.40 | +32.89% | 5 | 53 | 141.46% |
| CBRL240621P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 29.70 | 34.00 | 37.80 | 0.00 | - | 39 | 0 | 152.15% |
| CBRL240621P00090000 | 2024-04-17 2:08PM EDT | 90.00 | 31.30 | 39.00 | 42.80 | 0.00 | - | 37 | 0 | 161.96% |
| CBRL240621P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 28.38 | 36.50 | 40.80 | 0.00 | - | 8 | 0 | 0.00% |
| CBRL240621P00100000 | 2024-04-04 10:45AM EDT | 100.00 | 33.38 | 41.50 | 45.80 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240621P00105000 | 2024-04-19 11:55AM EDT | 105.00 | 47.00 | 54.00 | 57.80 | 0.00 | - | 5 | 0 | 187.26% |
| CBRL240621P00110000 | 2024-02-20 11:10AM EDT | 110.00 | 38.40 | 43.10 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| CBRL240621P00115000 | 2024-02-16 11:41AM EDT | 115.00 | 42.98 | 46.50 | 50.60 | 0.00 | - | 3 | 3 | 0.00% |
| CBRL240621P00120000 | 2024-01-16 10:44AM EDT | 120.00 | 50.61 | 44.80 | 49.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.