Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920C00035000 | 2024-06-03 11:06AM EDT | 35.00 | 16.18 | 7.20 | 7.70 | 0.00 | - | 3 | 3 | 51.56% |
| CBRL240920C00040000 | 2024-06-24 11:29AM EDT | 40.00 | 6.30 | 4.10 | 4.50 | 0.00 | - | 2 | 3 | 48.90% |
| CBRL240920C00042500 | 2024-06-25 3:24PM EDT | 42.50 | 3.50 | 3.10 | 3.30 | -2.00 | -36.36% | 93 | 91 | 48.02% |
| CBRL240920C00045000 | 2024-06-25 3:45PM EDT | 45.00 | 2.52 | 2.20 | 2.30 | -2.18 | -46.38% | 83 | 79 | 46.61% |
| CBRL240920C00047500 | 2024-06-26 9:58AM EDT | 47.50 | 1.55 | 1.45 | 1.65 | -1.05 | -40.38% | 1 | 101 | 46.90% |
| CBRL240920C00050000 | 2024-06-25 2:17PM EDT | 50.00 | 1.12 | 1.00 | 1.15 | -0.72 | -39.13% | 12 | 547 | 46.85% |
| CBRL240920C00052500 | 2024-06-25 2:17PM EDT | 52.50 | 0.78 | 0.65 | 0.80 | -0.42 | -35.00% | 1 | 138 | 47.02% |
| CBRL240920C00055000 | 2024-06-25 12:28PM EDT | 55.00 | 0.63 | 0.40 | 0.55 | -0.37 | -37.00% | 6 | 328 | 47.17% |
| CBRL240920C00057500 | 2024-06-24 10:21AM EDT | 57.50 | 0.70 | 0.35 | 0.40 | 0.00 | - | 2 | 79 | 48.05% |
| CBRL240920C00060000 | 2024-06-25 11:43AM EDT | 60.00 | 0.36 | 0.15 | 0.50 | +0.01 | +2.86% | 1 | 203 | 50.00% |
| CBRL240920C00062500 | 2024-06-24 10:00AM EDT | 62.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 8 | 73 | 57.32% |
| CBRL240920C00065000 | 2024-06-20 3:59PM EDT | 65.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 8 | 101 | 60.35% |
| CBRL240920C00067500 | 2024-06-21 3:48PM EDT | 67.50 | 0.30 | 0.10 | 0.65 | 0.00 | - | 1 | 99 | 63.18% |
| CBRL240920C00070000 | 2024-06-14 10:15AM EDT | 70.00 | 0.33 | 0.10 | 0.95 | 0.00 | - | 2 | 143 | 71.58% |
| CBRL240920C00072500 | 2024-06-03 1:56PM EDT | 72.50 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 43 | 68.85% |
| CBRL240920C00075000 | 2024-06-14 9:52AM EDT | 75.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 128 | 73.93% |
| CBRL240920C00077500 | 2024-05-13 3:24PM EDT | 77.50 | 1.10 | 0.05 | 1.75 | 0.00 | - | 2 | 69 | 91.89% |
| CBRL240920C00080000 | 2024-06-25 3:31PM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 50 | 121 | 65.43% |
| CBRL240920C00082500 | 2024-05-13 10:10AM EDT | 82.50 | 1.16 | 0.05 | 2.35 | 0.00 | - | 2 | 48 | 105.32% |
| CBRL240920C00085000 | 2024-06-25 10:10AM EDT | 85.00 | 0.12 | 0.05 | 0.75 | -0.13 | -52.00% | 1 | 142 | 85.16% |
| CBRL240920C00090000 | 2024-05-30 1:34PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 89.06% |
| CBRL240920C00095000 | 2024-03-08 11:13AM EDT | 95.00 | 1.85 | 0.55 | 1.25 | 0.00 | - | 1 | 21 | 111.52% |
| CBRL240920C00100000 | 2024-06-11 9:59AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 80.08% |
| CBRL240920C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240920C00110000 | 2024-02-07 12:19PM EDT | 110.00 | 1.75 | 0.35 | 2.65 | 0.00 | - | 4 | 14 | 140.14% |
| CBRL240920C00115000 | 2024-01-29 4:00PM EDT | 115.00 | 1.20 | 0.05 | 2.45 | 0.00 | - | 3 | 26 | 138.28% |
| CBRL240920C00120000 | 2024-05-30 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 100.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240920P00025000 | 2024-06-11 12:03PM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 58.79% |
| CBRL240920P00027500 | 2024-05-22 11:15AM EDT | 27.50 | 0.20 | 0.10 | 0.75 | 0.00 | - | - | 9 | 62.01% |
| CBRL240920P00030000 | 2024-06-18 11:11AM EDT | 30.00 | 0.42 | 0.30 | 0.65 | 0.00 | - | 1 | 32 | 52.88% |
| CBRL240920P00032500 | 2024-06-18 10:53AM EDT | 32.50 | 0.65 | 0.80 | 1.10 | 0.00 | - | 1 | 9 | 53.76% |
| CBRL240920P00035000 | 2024-06-25 2:32PM EDT | 35.00 | 1.45 | 1.35 | 1.65 | +0.25 | +20.83% | 365 | 562 | 51.90% |
| CBRL240920P00037500 | 2024-06-25 12:33PM EDT | 37.50 | 1.85 | 2.15 | 2.40 | +0.95 | +105.56% | 1 | 15 | 50.42% |
| CBRL240920P00040000 | 2024-06-25 3:15PM EDT | 40.00 | 3.10 | 3.20 | 3.40 | +0.80 | +34.78% | 17 | 90 | 50.46% |
| CBRL240920P00042500 | 2024-06-26 9:50AM EDT | 42.50 | 4.65 | 4.50 | 4.80 | +1.50 | +47.62% | 2 | 91 | 50.78% |
| CBRL240920P00045000 | 2024-06-26 10:02AM EDT | 45.00 | 6.22 | 6.00 | 6.30 | +1.80 | +40.72% | 11 | 80 | 49.44% |
| CBRL240920P00047500 | 2024-06-21 9:54AM EDT | 47.50 | 5.23 | 7.80 | 8.20 | 0.00 | - | 1 | 46 | 50.68% |
| CBRL240920P00050000 | 2024-06-24 11:40AM EDT | 50.00 | 10.01 | 9.80 | 10.20 | +2.26 | +29.16% | 1 | 585 | 51.12% |
| CBRL240920P00052500 | 2024-06-06 11:55AM EDT | 52.50 | 5.60 | 12.10 | 12.50 | 0.00 | - | 5 | 92 | 51.12% |
| CBRL240920P00055000 | 2024-06-04 11:33AM EDT | 55.00 | 7.41 | 14.30 | 16.60 | 0.00 | - | 1 | 99 | 68.07% |
| CBRL240920P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 12.75 | 16.60 | 17.80 | 0.00 | - | 1 | 66 | 60.35% |
| CBRL240920P00060000 | 2024-06-26 9:36AM EDT | 60.00 | 18.00 | 17.40 | 19.70 | +2.40 | +15.38% | 4 | 849 | 65.26% |
| CBRL240920P00062500 | 2024-05-22 11:41AM EDT | 62.50 | 15.85 | 17.80 | 19.90 | 0.00 | - | 3 | 64 | 0.00% |
| CBRL240920P00065000 | 2024-05-17 1:16PM EDT | 65.00 | 15.90 | 18.50 | 22.80 | 0.00 | - | 2 | 471 | 0.00% |
| CBRL240920P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 21.02 | 21.10 | 24.90 | 0.00 | - | 1 | 78 | 0.00% |
| CBRL240920P00070000 | 2024-05-21 11:52AM EDT | 70.00 | 22.41 | 22.90 | 25.60 | 0.00 | - | 10 | 62 | 0.00% |
| CBRL240920P00072500 | 2024-05-14 11:03AM EDT | 72.50 | 16.42 | 24.90 | 27.90 | 0.00 | - | 1 | 29 | 0.00% |
| CBRL240920P00075000 | 2024-05-17 3:07PM EDT | 75.00 | 24.90 | 28.40 | 32.70 | 0.00 | - | 5 | 79 | 0.00% |
| CBRL240920P00077500 | 2024-04-26 12:20PM EDT | 77.50 | 18.80 | 29.80 | 33.80 | 0.00 | - | 1 | 29 | 0.00% |
| CBRL240920P00080000 | 2024-05-21 12:19PM EDT | 80.00 | 32.48 | 32.90 | 37.30 | 0.00 | - | 8 | 21 | 0.00% |
| CBRL240920P00082500 | 2024-02-15 10:59AM EDT | 82.50 | 14.40 | 17.60 | 20.30 | 0.00 | - | 9 | 13 | 0.00% |
| CBRL240920P00085000 | 2024-04-15 2:12PM EDT | 85.00 | 25.65 | 27.10 | 30.90 | 0.00 | - | 2 | 40 | 0.00% |
| CBRL240920P00090000 | 2024-04-03 9:32AM EDT | 90.00 | 21.10 | 29.80 | 34.30 | 0.00 | - | 1 | 4 | 0.00% |
| CBRL240920P00095000 | 2024-05-08 1:02PM EDT | 95.00 | 42.44 | 44.50 | 48.40 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240920P00100000 | 2024-04-10 2:39PM EDT | 100.00 | 39.10 | 41.90 | 46.00 | 0.00 | - | 3 | 12 | 0.00% |
| CBRL240920P00105000 | 2024-05-17 3:05PM EDT | 105.00 | 55.00 | 58.40 | 62.70 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240920P00110000 | 2023-12-13 1:11PM EDT | 110.00 | 38.59 | 37.40 | 41.60 | 0.00 | - | 5 | 1 | 0.00% |
| CBRL240920P00115000 | 2023-09-29 3:50PM EDT | 115.00 | 48.82 | 50.00 | 52.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.