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:47.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00047500 | 2024-06-18 2:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 495 | 53.52% |
| CBRL240719C00047500 | 2024-06-18 2:42PM EDT | 2024-07-19 | 0.80 | 0.70 | 0.85 | -0.20 | -20.00% | 26 | 515 | 44.78% |
| CBRL240920C00047500 | 2024-06-17 1:04PM EDT | 2024-09-20 | 2.81 | 2.45 | 2.75 | 0.00 | - | 73 | 88 | 49.54% |
| CBRL241115C00047500 | 2024-06-18 3:32PM EDT | 2024-11-15 | 3.72 | 3.50 | 5.80 | -1.68 | -31.11% | 2 | 1 | 56.62% |
| CBRL241220C00047500 | 2024-06-17 1:06PM EDT | 2024-12-20 | 4.70 | 3.50 | 4.60 | 0.00 | - | 1 | 6 | 50.61% |
| CBRL250117C00047500 | 2024-06-10 1:51PM EDT | 2025-01-17 | 6.70 | 4.60 | 5.00 | 0.00 | - | 6 | 26 | 50.22% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 2025-07-18 | 8.93 | 7.00 | 7.60 | 0.00 | - | 27 | 26 | 51.39% |
| CBRL260116C00047500 | 2024-06-18 10:58AM EDT | 2026-01-16 | 10.00 | 8.40 | 10.10 | -4.17 | -29.43% | 2 | 188 | 50.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00047500 | 2024-06-18 3:59PM EDT | 2024-06-21 | 4.31 | 4.00 | 4.80 | +1.10 | +34.27% | 91 | 3,399 | 70.12% |
| CBRL240719P00047500 | 2024-06-18 3:11PM EDT | 2024-07-19 | 5.15 | 4.90 | 5.20 | +0.94 | +22.33% | 10 | 310 | 47.39% |
| CBRL240920P00047500 | 2024-06-14 11:48AM EDT | 2024-09-20 | 5.40 | 6.30 | 6.80 | 0.00 | - | 4 | 47 | 47.31% |
| CBRL241115P00047500 | 2024-06-18 3:44PM EDT | 2024-11-15 | 7.60 | 7.30 | 7.80 | +2.58 | +51.39% | 24 | 46 | 46.75% |
| CBRL241220P00047500 | 2024-06-18 1:08PM EDT | 2024-12-20 | 7.90 | 7.10 | 8.20 | +3.05 | +62.89% | 3 | 36 | 45.41% |
| CBRL250117P00047500 | 2024-06-14 12:54PM EDT | 2025-01-17 | 7.50 | 8.10 | 8.60 | 0.00 | - | 5 | 76 | 45.39% |
| CBRL250718P00047500 | 2024-06-18 3:24PM EDT | 2025-07-18 | 10.34 | 9.90 | 10.50 | +1.89 | +22.37% | 1 | 6 | 43.95% |
| CBRL260116P00047500 | 2024-06-17 11:20AM EDT | 2026-01-16 | 11.70 | 11.40 | 13.90 | 0.00 | - | 1 | 16 | 52.15% |
© 2024 Yahoo. All rights reserved.