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:45.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00045000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 62 | 671 | 45.36% |
| CBRL240816C00045000 | 2024-06-28 2:31PM EDT | 2024-08-16 | 1.80 | 1.75 | 1.85 | +0.25 | +16.13% | 41 | 82 | 48.15% |
| CBRL240920C00045000 | 2024-06-28 1:47PM EDT | 2024-09-20 | 3.00 | 2.85 | 3.10 | +0.75 | +33.33% | 2 | 92 | 51.03% |
| CBRL241115C00045000 | 2024-06-27 3:34PM EDT | 2024-11-15 | 3.90 | 4.10 | 4.30 | 0.00 | - | 17 | 22 | 51.34% |
| CBRL241220C00045000 | 2024-06-27 1:34PM EDT | 2024-12-20 | 4.30 | 4.80 | 5.10 | 0.00 | - | 26 | 52 | 52.37% |
| CBRL250117C00045000 | 2024-06-25 12:04PM EDT | 2025-01-17 | 5.27 | 4.90 | 5.50 | 0.00 | - | 9 | 79 | 50.61% |
| CBRL250718C00045000 | 2024-06-26 11:06AM EDT | 2025-07-18 | 7.06 | 7.50 | 8.00 | 0.00 | - | 13 | 43 | 51.56% |
| CBRL260116C00045000 | 2024-06-26 2:21PM EDT | 2026-01-16 | 9.20 | 8.80 | 12.00 | 0.00 | - | 2 | 15 | 55.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00045000 | 2024-06-28 11:46AM EDT | 2024-07-19 | 3.41 | 3.50 | 3.90 | -0.99 | -22.50% | 13 | 301 | 52.64% |
| CBRL240920P00045000 | 2024-06-28 12:04PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.80 | -0.60 | -10.00% | 28 | 90 | 50.85% |
| CBRL241115P00045000 | 2024-06-27 9:49AM EDT | 2024-11-15 | 7.24 | 6.50 | 6.90 | 0.00 | - | 1 | 462 | 50.01% |
| CBRL241220P00045000 | 2024-06-25 9:31AM EDT | 2024-12-20 | 6.35 | 5.20 | 7.50 | 0.00 | - | 2 | 56 | 49.89% |
| CBRL250117P00045000 | 2024-06-28 3:15PM EDT | 2025-01-17 | 7.70 | 7.40 | 7.70 | 0.00 | - | 1 | 178 | 47.93% |
| CBRL250718P00045000 | 2024-06-27 10:54AM EDT | 2025-07-18 | 9.67 | 9.20 | 10.00 | 0.00 | - | 1 | 123 | 48.15% |
| CBRL260116P00045000 | 2024-06-17 11:11AM EDT | 2026-01-16 | 10.16 | 8.60 | 11.20 | 0.00 | - | 14 | 372 | 45.47% |
© 2024 Yahoo. All rights reserved.