Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00025000 | 2024-06-25 11:56AM EDT | 25.00 | 19.31 | 18.10 | 19.40 | -4.19 | -17.83% | 2 | 2 | 52.73% |
| CBRL260116C00027500 | 2024-05-24 2:14PM EDT | 27.50 | 21.90 | 18.20 | 22.90 | 0.00 | - | 2 | 2 | 77.71% |
| CBRL260116C00030000 | 2024-06-20 3:42PM EDT | 30.00 | 19.45 | 14.60 | 16.20 | 0.00 | - | 8 | 10 | 50.72% |
| CBRL260116C00032500 | 2024-06-25 3:55PM EDT | 32.50 | 14.70 | 12.50 | 16.00 | -1.60 | -9.82% | 7 | 55 | 52.04% |
| CBRL260116C00035000 | 2024-06-20 10:29AM EDT | 35.00 | 15.00 | 11.80 | 13.60 | 0.00 | - | 10 | 16 | 50.18% |
| CBRL260116C00037500 | 2024-06-17 11:12AM EDT | 37.50 | 13.35 | 10.50 | 12.20 | 0.00 | - | - | 1 | 53.65% |
| CBRL260116C00040000 | 2024-06-26 9:33AM EDT | 40.00 | 9.74 | 10.10 | 12.00 | -8.26 | -45.89% | 16 | 21 | 52.89% |
| CBRL260116C00042500 | 2024-06-04 3:05PM EDT | 42.50 | 16.71 | 8.80 | 11.70 | 0.00 | - | 5 | 22 | 53.51% |
| CBRL260116C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 12.60 | 8.20 | 9.80 | 0.00 | - | 5 | 13 | 51.45% |
| CBRL260116C00047500 | 2024-06-26 9:33AM EDT | 47.50 | 6.86 | 7.30 | 8.20 | -3.14 | -31.40% | 16 | 188 | 51.28% |
| CBRL260116C00050000 | 2024-06-18 2:45PM EDT | 50.00 | 8.42 | 6.60 | 7.40 | 0.00 | - | 3 | 122 | 50.78% |
| CBRL260116C00052500 | 2024-06-17 9:38AM EDT | 52.50 | 7.80 | 5.70 | 6.70 | 0.00 | - | 10 | 14 | 50.45% |
| CBRL260116C00055000 | 2024-06-20 2:40PM EDT | 55.00 | 7.53 | 5.10 | 5.90 | 0.00 | - | 28 | 38 | 49.33% |
| CBRL260116C00057500 | 2024-06-10 9:38AM EDT | 57.50 | 7.90 | 4.60 | 5.40 | 0.00 | - | 3 | 188 | 49.41% |
| CBRL260116C00060000 | 2024-06-25 12:25PM EDT | 60.00 | 5.15 | 4.10 | 5.40 | -0.45 | -8.04% | 22 | 128 | 51.79% |
| CBRL260116C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.11 | 3.60 | 4.40 | 0.00 | - | 2 | 8 | 48.85% |
| CBRL260116C00065000 | 2024-06-25 12:25PM EDT | 65.00 | 4.00 | 3.30 | 3.90 | -0.32 | -7.41% | 20 | 62 | 48.21% |
| CBRL260116C00067500 | 2024-06-25 2:34PM EDT | 67.50 | 3.40 | 2.95 | 3.90 | -1.19 | -25.93% | 2 | 12 | 50.11% |
| CBRL260116C00070000 | 2024-05-31 11:22AM EDT | 70.00 | 5.05 | 2.65 | 3.30 | 0.00 | - | 6 | 44 | 48.51% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CBRL260116C00075000 | 2024-06-05 11:24AM EDT | 75.00 | 5.52 | 2.10 | 2.70 | 0.00 | - | 1 | 8 | 48.13% |
| CBRL260116C00077500 | 2024-05-20 11:49AM EDT | 77.50 | 4.10 | 2.30 | 3.60 | 0.00 | - | - | 9 | 51.16% |
| CBRL260116C00080000 | 2024-06-20 1:11PM EDT | 80.00 | 2.90 | 1.65 | 2.50 | 0.00 | - | 1 | 98 | 49.72% |
| CBRL260116C00085000 | 2024-06-25 2:41PM EDT | 85.00 | 1.60 | 1.25 | 1.75 | -0.35 | -17.95% | 1 | 26 | 47.01% |
| CBRL260116C00090000 | 2024-06-25 2:06PM EDT | 90.00 | 1.33 | 1.05 | 1.50 | -1.28 | -49.04% | 3 | 42 | 47.30% |
| CBRL260116C00095000 | 2024-05-29 2:36PM EDT | 95.00 | 1.75 | 0.80 | 1.25 | 0.00 | - | 150 | 266 | 47.19% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 8 | 63.79% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 62.66% |
| CBRL260116C00110000 | 2024-06-25 2:42PM EDT | 110.00 | 0.65 | 0.50 | 0.75 | -0.10 | -13.33% | 1 | 132 | 47.12% |
| CBRL260116C00115000 | 2024-06-25 2:32PM EDT | 115.00 | 0.40 | 0.30 | 0.60 | -1.10 | -73.33% | 4 | 6 | 46.58% |
| CBRL260116C00120000 | 2024-06-25 2:06PM EDT | 120.00 | 0.43 | 0.00 | 1.80 | -0.73 | -62.93% | 3 | 33 | 51.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00025000 | 2024-06-26 9:30AM EDT | 25.00 | 2.70 | 2.55 | 2.75 | +0.45 | +20.00% | 8 | 36 | 52.59% |
| CBRL260116P00027500 | 2024-06-25 1:27PM EDT | 27.50 | 3.30 | 3.20 | 3.60 | +0.30 | +10.00% | 100 | 172 | 51.42% |
| CBRL260116P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 3.22 | 2.30 | 6.00 | 0.00 | - | 2 | 4 | 62.05% |
| CBRL260116P00032500 | 2024-06-24 10:22AM EDT | 32.50 | 4.40 | 4.80 | 5.40 | 0.00 | - | 1 | 19 | 50.40% |
| CBRL260116P00035000 | 2024-06-03 2:29PM EDT | 35.00 | 4.45 | 5.70 | 8.40 | 0.00 | - | 100 | 1,897 | 52.69% |
| CBRL260116P00037500 | 2024-04-15 11:48AM EDT | 37.50 | 4.70 | 3.60 | 7.60 | 0.00 | - | 76 | 81 | 48.15% |
| CBRL260116P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 7.75 | 8.20 | 8.60 | 0.00 | - | 1 | 67 | 45.81% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 5.70 | 9.40 | 0.00 | - | 1 | 2 | 42.13% |
| CBRL260116P00045000 | 2024-06-17 11:11AM EDT | 45.00 | 10.16 | 10.80 | 11.40 | 0.00 | - | 14 | 372 | 43.98% |
| CBRL260116P00047500 | 2024-06-17 11:20AM EDT | 47.50 | 11.70 | 12.40 | 13.00 | 0.00 | - | 1 | 16 | 43.40% |
| CBRL260116P00050000 | 2024-06-18 3:03PM EDT | 50.00 | 13.30 | 14.00 | 14.70 | 0.00 | - | 2 | 135 | 42.90% |
| CBRL260116P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 15.41 | 17.40 | 18.30 | 0.00 | - | 1 | 59 | 41.75% |
| CBRL260116P00057500 | 2024-05-30 3:02PM EDT | 57.50 | 15.50 | 17.40 | 20.30 | 0.00 | - | 82 | 101 | 41.68% |
| CBRL260116P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 19.10 | 21.20 | 22.20 | 0.00 | - | 1 | 52 | 40.75% |
| CBRL260116P00065000 | 2024-06-10 3:51PM EDT | 65.00 | 22.50 | 25.10 | 26.30 | 0.00 | - | 2 | 29 | 39.55% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 19.60 | 23.70 | 0.00 | - | 4 | 15 | 0.00% |
| CBRL260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 25.24 | 27.50 | 32.50 | 0.00 | - | 1 | 42 | 50.17% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 28.50 | 0.00 | - | 10 | 3 | 0.00% |
| CBRL260116P00075000 | 2024-05-31 11:25AM EDT | 75.00 | 29.15 | 32.00 | 37.00 | 0.00 | - | 1 | 24 | 50.53% |
| CBRL260116P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 25.60 | 31.00 | 36.00 | 0.00 | - | - | 5 | 0.00% |
| CBRL260116P00080000 | 2024-06-17 11:33AM EDT | 80.00 | 37.00 | 37.00 | 42.00 | 0.00 | - | 1 | 34 | 53.44% |
| CBRL260116P00085000 | 2024-05-31 11:25AM EDT | 85.00 | 38.25 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 52.93% |
| CBRL260116P00090000 | 2024-05-24 10:57AM EDT | 90.00 | 44.55 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
| CBRL260116P00095000 | 2024-05-22 3:08PM EDT | 95.00 | 48.50 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00100000 | 2024-05-17 11:46AM EDT | 100.00 | 50.00 | 53.00 | 58.00 | 0.00 | - | 12 | 0 | 0.00% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.