Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00030000 | 2024-06-26 10:06AM EDT | 30.00 | 10.97 | 10.70 | 11.50 | -4.83 | -30.57% | 1 | 3 | 86.13% |
| CBRL240719C00035000 | 2024-06-04 1:29PM EDT | 35.00 | 17.70 | 6.10 | 6.70 | 0.00 | - | 2 | 4 | 61.43% |
| CBRL240719C00040000 | 2024-06-26 10:08AM EDT | 40.00 | 2.32 | 2.40 | 2.55 | -3.61 | -60.88% | 5 | 122 | 44.92% |
| CBRL240719C00042500 | 2024-06-26 10:08AM EDT | 42.50 | 1.15 | 1.05 | 1.30 | -1.49 | -56.44% | 5 | 48 | 43.51% |
| CBRL240719C00045000 | 2024-06-26 9:34AM EDT | 45.00 | 0.50 | 0.45 | 0.60 | -0.80 | -61.54% | 6 | 662 | 43.65% |
| CBRL240719C00047500 | 2024-06-25 3:15PM EDT | 47.50 | 0.25 | 0.15 | 0.30 | -0.43 | -63.24% | 43 | 685 | 46.29% |
| CBRL240719C00050000 | 2024-06-25 2:23PM EDT | 50.00 | 0.10 | 0.05 | 0.35 | -0.17 | -62.96% | 28 | 367 | 51.95% |
| CBRL240719C00052500 | 2024-06-25 1:08PM EDT | 52.50 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 4 | 3,296 | 53.52% |
| CBRL240719C00055000 | 2024-06-25 3:57PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 204 | 54.69% |
| CBRL240719C00057500 | 2024-06-24 10:29AM EDT | 57.50 | 0.03 | 0.00 | 0.35 | -0.07 | -70.00% | 1 | 302 | 76.37% |
| CBRL240719C00060000 | 2024-06-24 10:40AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 62.50% |
| CBRL240719C00062500 | 2024-06-25 2:33PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 13 | 74.22% |
| CBRL240719C00065000 | 2024-06-24 2:43PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 187 | 73.44% |
| CBRL240719C00075000 | 2024-06-12 10:08AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00025000 | 2024-06-20 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 84.38% |
| CBRL240719P00027500 | 2024-06-20 11:35AM EDT | 27.50 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 110.55% |
| CBRL240719P00030000 | 2024-06-25 2:04PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 70.51% |
| CBRL240719P00032500 | 2024-06-26 9:32AM EDT | 32.50 | 0.15 | 0.10 | 0.20 | +0.09 | +150.00% | 15 | 18 | 60.16% |
| CBRL240719P00035000 | 2024-06-26 9:54AM EDT | 35.00 | 0.30 | 0.25 | 0.40 | +0.14 | +87.50% | 2 | 30 | 55.08% |
| CBRL240719P00037500 | 2024-06-26 10:00AM EDT | 37.50 | 0.75 | 0.60 | 0.80 | +0.45 | +150.00% | 11 | 4,286 | 50.98% |
| CBRL240719P00040000 | 2024-06-26 9:34AM EDT | 40.00 | 1.48 | 1.35 | 1.60 | +0.83 | +127.69% | 14 | 346 | 52.10% |
| CBRL240719P00042500 | 2024-06-26 9:44AM EDT | 42.50 | 2.74 | 2.70 | 2.85 | +1.29 | +88.97% | 15 | 2,515 | 50.54% |
| CBRL240719P00045000 | 2024-06-25 3:43PM EDT | 45.00 | 4.45 | 4.50 | 4.90 | +1.79 | +67.29% | 31 | 312 | 53.56% |
| CBRL240719P00047500 | 2024-06-25 3:44PM EDT | 47.50 | 6.70 | 6.70 | 7.00 | +2.00 | +42.55% | 40 | 429 | 57.62% |
| CBRL240719P00050000 | 2024-06-25 3:44PM EDT | 50.00 | 8.79 | 7.90 | 9.50 | +2.29 | +35.23% | 74 | 153 | 75.59% |
| CBRL240719P00052500 | 2024-06-25 3:43PM EDT | 52.50 | 11.31 | 11.50 | 12.20 | +2.31 | +25.67% | 40 | 80 | 81.25% |
| CBRL240719P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 10.23 | 13.80 | 14.40 | 0.00 | - | 1 | 37 | 79.20% |
| CBRL240719P00060000 | 2024-05-23 11:34AM EDT | 60.00 | 14.02 | 13.60 | 17.00 | 0.00 | - | 5 | 4 | 0.00% |
| CBRL240719P00062500 | 2024-05-23 2:16PM EDT | 62.50 | 17.02 | 16.00 | 19.90 | 0.00 | - | - | 0 | 0.00% |
| CBRL240719P00065000 | 2024-05-21 12:19PM EDT | 65.00 | 17.40 | 17.90 | 22.30 | 0.00 | - | - | 4 | 0.00% |
| CBRL240719P00070000 | 2024-06-07 9:34AM EDT | 70.00 | 19.30 | 27.40 | 31.10 | 0.00 | - | 26 | 0 | 134.08% |
© 2024 Yahoo. All rights reserved.