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:
Strike:40.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00040000 | 2024-06-28 10:50AM EDT | 2024-07-19 | 3.50 | 2.00 | 3.30 | +0.69 | +24.56% | 4 | 137 | 51.95% |
| CBRL240920C00040000 | 2024-06-24 11:29AM EDT | 2024-09-20 | 5.50 | 3.50 | 5.50 | -0.80 | -12.70% | 1 | 3 | 55.30% |
| CBRL241115C00040000 | 2024-06-14 1:17PM EDT | 2024-11-15 | 8.20 | 5.30 | 6.70 | 0.00 | - | 3 | 3 | 54.98% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 2024-12-20 | 9.80 | 7.00 | 7.40 | 0.00 | - | 3 | 4 | 53.71% |
| CBRL250117C00040000 | 2024-06-17 12:51PM EDT | 2025-01-17 | 8.60 | 5.70 | 7.80 | 0.00 | - | 23 | 63 | 54.91% |
| CBRL250718C00040000 | 2024-06-25 11:57AM EDT | 2025-07-18 | 9.83 | 9.60 | 10.20 | 0.00 | - | 4 | 88 | 52.80% |
| CBRL260116C00040000 | 2024-06-27 11:37AM EDT | 2026-01-16 | 10.86 | 11.10 | 14.00 | 0.00 | - | 1 | 35 | 57.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00040000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.95 | 0.95 | 1.05 | -0.33 | -25.78% | 16 | 358 | 49.41% |
| CBRL240816P00040000 | 2024-06-28 2:14PM EDT | 2024-08-16 | 2.00 | 1.95 | 2.05 | -0.21 | -9.50% | 29 | 35 | 50.17% |
| CBRL240920P00040000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 2.95 | 2.90 | 3.10 | -0.15 | -4.84% | 22 | 98 | 50.85% |
| CBRL241115P00040000 | 2024-06-28 11:13AM EDT | 2024-11-15 | 4.05 | 4.00 | 4.20 | -0.15 | -3.57% | 2 | 106 | 50.54% |
| CBRL241220P00040000 | 2024-06-27 12:34PM EDT | 2024-12-20 | 5.00 | 2.80 | 4.80 | 0.00 | - | 24 | 74 | 51.54% |
| CBRL250117P00040000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 5.00 | 3.00 | 5.10 | -0.27 | -5.12% | 79 | 133 | 50.39% |
| CBRL250718P00040000 | 2024-06-28 1:10PM EDT | 2025-07-18 | 6.83 | 6.60 | 7.10 | -0.19 | -2.71% | 5 | 54 | 48.87% |
| CBRL260116P00040000 | 2024-06-27 10:35AM EDT | 2026-01-16 | 8.45 | 5.80 | 8.50 | 0.00 | - | 3 | 70 | 47.42% |
© 2024 Yahoo. All rights reserved.