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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240816C00025000 | 2024-06-28 12:24PM EDT | 25.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240816C00032500 | 2024-06-25 3:07PM EDT | 32.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CBRL240816C00035000 | 2024-06-25 3:05PM EDT | 35.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CBRL240816C00040000 | 2024-06-28 1:28PM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240816C00042500 | 2024-06-28 2:33PM EDT | 42.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CBRL240816C00045000 | 2024-06-28 3:53PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CBRL240816C00047500 | 2024-06-28 10:20AM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CBRL240816C00050000 | 2024-06-28 3:00PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CBRL240816C00052500 | 2024-06-28 12:01PM EDT | 52.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CBRL240816C00055000 | 2024-06-27 2:35PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CBRL240816C00060000 | 2024-06-24 2:58PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CBRL240816C00065000 | 2024-06-28 2:56PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240816P00022500 | 2024-06-26 11:09AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CBRL240816P00030000 | 2024-06-26 11:09AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CBRL240816P00032500 | 2024-06-27 1:24PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL240816P00035000 | 2024-06-27 10:47AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CBRL240816P00037500 | 2024-06-27 3:46PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CBRL240816P00040000 | 2024-06-28 2:14PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CBRL240816P00042500 | 2024-06-28 11:23AM EDT | 42.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CBRL240816P00045000 | 2024-06-28 3:38PM EDT | 45.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240816P00047500 | 2024-06-27 9:35AM EDT | 47.50 | 7.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CBRL240816P00050000 | 2024-06-28 9:59AM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CBRL240816P00052500 | 2024-06-27 2:51PM EDT | 52.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.