Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00030000 | 2024-06-18 2:47PM EDT | 30.00 | 16.38 | 13.10 | 15.00 | 0.00 | - | 2 | 1 | 50.22% |
| CBRL250718C00032500 | 2024-05-24 10:48AM EDT | 32.50 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 76.25% |
| CBRL250718C00035000 | 2024-06-20 11:00AM EDT | 35.00 | 12.70 | 11.20 | 11.90 | 0.00 | - | 1 | 1 | 52.89% |
| CBRL250718C00037500 | 2024-05-16 10:17AM EDT | 37.50 | 21.55 | 10.00 | 15.00 | 0.00 | - | 2 | 14 | 67.07% |
| CBRL250718C00040000 | 2024-06-25 11:57AM EDT | 40.00 | 9.83 | 8.70 | 9.30 | -0.67 | -6.38% | 4 | 88 | 51.29% |
| CBRL250718C00045000 | 2024-06-26 11:06AM EDT | 45.00 | 7.06 | 6.80 | 7.20 | -2.49 | -26.07% | 13 | 52 | 50.45% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 47.50 | 8.93 | 7.50 | 8.20 | 0.00 | - | 27 | 26 | 60.12% |
| CBRL250718C00050000 | 2024-06-26 11:44AM EDT | 50.00 | 5.30 | 4.90 | 5.50 | -4.20 | -44.21% | 15 | 37 | 50.32% |
| CBRL250718C00052500 | 2024-06-18 2:33PM EDT | 52.50 | 5.70 | 4.30 | 4.80 | 0.00 | - | 8 | 11 | 49.81% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 12.39 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 62.21% |
| CBRL250718C00057500 | 2024-06-17 9:35AM EDT | 57.50 | 4.70 | 3.20 | 3.60 | 0.00 | - | 1 | 3 | 48.68% |
| CBRL250718C00060000 | 2024-06-14 11:20AM EDT | 60.00 | 4.50 | 2.80 | 3.10 | 0.00 | - | 1 | 21 | 48.13% |
| CBRL250718C00062500 | 2024-05-30 2:30PM EDT | 62.50 | 4.80 | 2.40 | 2.70 | 0.00 | - | 1 | 4 | 47.89% |
| CBRL250718C00065000 | 2024-06-24 9:57AM EDT | 65.00 | 3.20 | 2.00 | 2.40 | 0.00 | - | 2 | 17 | 48.04% |
| CBRL250718C00067500 | 2024-05-16 3:46PM EDT | 67.50 | 6.80 | 1.50 | 2.95 | 0.00 | - | - | 10 | 54.24% |
| CBRL250718C00070000 | 2024-06-17 1:38PM EDT | 70.00 | 2.50 | 1.50 | 1.80 | 0.00 | - | 1 | 116 | 47.44% |
| CBRL250718C00072500 | 2024-06-24 3:30PM EDT | 72.50 | 1.75 | 1.30 | 1.55 | -0.20 | -10.26% | 2 | 22 | 47.11% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 66.93% |
| CBRL250718C00077500 | 2024-05-07 2:24PM EDT | 77.50 | 3.09 | 2.65 | 3.20 | 0.00 | - | - | 1 | 61.84% |
| CBRL250718C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 1.40 | 0.80 | 1.05 | 0.00 | - | 8 | 13 | 46.97% |
| CBRL250718C00082500 | 2024-06-20 1:03PM EDT | 82.50 | 1.10 | 0.70 | 0.95 | 0.00 | - | - | 3 | 47.27% |
| CBRL250718C00085000 | 2024-05-20 12:03PM EDT | 85.00 | 1.70 | 0.80 | 1.20 | 0.00 | - | 2 | 6 | 51.51% |
| CBRL250718C00090000 | 2024-05-31 3:33PM EDT | 90.00 | 1.35 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 47.14% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 59.11% |
| CBRL250718C00100000 | 2024-06-17 10:30AM EDT | 100.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 804 | 59.25% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | - | 8 | 60.55% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 58.25% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00025000 | 2024-06-25 2:40PM EDT | 25.00 | 1.75 | 1.65 | 1.90 | +0.30 | +20.69% | 2 | 17 | 53.98% |
| CBRL250718P00027500 | 2024-06-25 2:40PM EDT | 27.50 | 2.30 | 2.20 | 2.55 | +0.35 | +17.95% | 2 | 7 | 52.53% |
| CBRL250718P00030000 | 2024-06-25 2:17PM EDT | 30.00 | 2.84 | 2.90 | 3.20 | +0.34 | +13.60% | 4 | 15 | 50.84% |
| CBRL250718P00032500 | 2024-06-26 12:18PM EDT | 32.50 | 3.80 | 3.60 | 4.00 | +0.70 | +22.58% | 2 | 54 | 50.51% |
| CBRL250718P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 4.56 | 4.50 | 4.90 | +2.37 | +108.22% | 1 | 2 | 48.89% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 28.38% |
| CBRL250718P00040000 | 2024-06-12 9:36AM EDT | 40.00 | 6.34 | 6.70 | 7.10 | +1.34 | +26.80% | 1 | 49 | 46.17% |
| CBRL250718P00042500 | 2024-06-17 11:10AM EDT | 42.50 | 7.38 | 8.00 | 8.40 | 0.00 | - | 2 | 34 | 45.01% |
| CBRL250718P00045000 | 2024-06-21 2:11PM EDT | 45.00 | 8.10 | 9.40 | 9.90 | 0.00 | - | 20 | 123 | 44.37% |
| CBRL250718P00047500 | 2024-06-20 3:44PM EDT | 47.50 | 9.44 | 10.90 | 12.40 | 0.00 | - | 1 | 5 | 49.01% |
| CBRL250718P00050000 | 2024-06-17 12:00PM EDT | 50.00 | 11.70 | 12.50 | 13.50 | 0.00 | - | 14 | 31 | 44.76% |
| CBRL250718P00052500 | 2024-06-24 12:22PM EDT | 52.50 | 13.10 | 14.30 | 14.80 | 0.00 | - | 2 | 3 | 40.99% |
| CBRL250718P00055000 | 2024-06-17 10:49AM EDT | 55.00 | 15.30 | 16.00 | 17.80 | 0.00 | - | 1 | 10 | 47.42% |
| CBRL250718P00057500 | 2024-06-17 10:34AM EDT | 57.50 | 17.10 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 40.44% |
| CBRL250718P00060000 | 2024-06-05 9:57AM EDT | 60.00 | 13.68 | 18.00 | 20.80 | 0.00 | - | 1 | 4 | 39.36% |
| CBRL250718P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 17.12 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 53.89% |
| CBRL250718P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 19.49 | 22.00 | 27.00 | 0.00 | - | 10 | 26 | 52.91% |
| CBRL250718P00067500 | 2024-04-09 3:00PM EDT | 67.50 | 14.18 | 19.30 | 21.30 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL250718P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 24.00 | 26.50 | 31.50 | 0.00 | - | 3 | 3 | 53.60% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 25.10 | 30.00 | 0.00 | - | 1 | 10 | 0.00% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 23.10 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL250718P00077500 | 2024-05-20 10:18AM EDT | 77.50 | 30.00 | 32.00 | 37.00 | 0.00 | - | - | 1 | 39.50% |
| CBRL250718P00080000 | 2024-05-30 10:10AM EDT | 80.00 | 33.87 | 36.50 | 41.50 | 0.00 | - | 1 | 21 | 60.90% |
| CBRL250718P00090000 | 2024-02-15 10:52AM EDT | 90.00 | 24.03 | 26.90 | 29.20 | 0.00 | - | 10 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.