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:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00055000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.40 | +0.03 | +8.11% | 12 | 391 | 47.07% |
| CBRL240719C00055000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 1.05 | 0.80 | 1.00 | +0.30 | +40.00% | 7 | 112 | 42.60% |
| CBRL240920C00055000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 2.15 | 2.40 | 2.60 | -0.05 | -2.27% | 2 | 245 | 45.02% |
| CBRL241115C00055000 | 2024-05-21 2:47PM EDT | 2024-11-15 | 3.35 | 3.50 | 3.80 | 0.00 | - | 7 | 72 | 46.22% |
| CBRL241220C00055000 | 2024-05-31 9:33AM EDT | 2024-12-20 | 3.80 | 4.20 | 6.50 | +0.20 | +5.56% | 5 | 65 | 52.88% |
| CBRL250117C00055000 | 2024-05-30 10:28AM EDT | 2025-01-17 | 3.80 | 4.60 | 4.90 | 0.00 | - | 22 | 169 | 46.62% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 2025-07-18 | 12.39 | 6.60 | 8.50 | 0.00 | - | 1 | 11 | 52.27% |
| CBRL260116C00055000 | 2024-05-29 1:29PM EDT | 2026-01-16 | 8.00 | 8.60 | 10.10 | 0.00 | - | 28 | 38 | 50.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00055000 | 2024-05-30 11:50AM EDT | 2024-06-21 | 8.40 | 6.20 | 6.70 | 0.00 | - | 29 | 316 | 50.00% |
| CBRL240719P00055000 | 2024-05-30 11:12AM EDT | 2024-07-19 | 9.08 | 6.80 | 7.90 | 0.00 | - | 4 | 15 | 54.15% |
| CBRL240920P00055000 | 2024-05-28 12:16PM EDT | 2024-09-20 | 9.75 | 7.00 | 10.20 | 0.00 | - | 1 | 98 | 58.42% |
| CBRL241115P00055000 | 2024-05-21 10:35AM EDT | 2024-11-15 | 9.90 | 9.00 | 9.40 | 0.00 | - | 8 | 125 | 41.36% |
| CBRL241220P00055000 | 2024-05-21 2:37PM EDT | 2024-12-20 | 10.80 | 9.40 | 10.00 | 0.00 | - | 10 | 22 | 41.90% |
| CBRL250117P00055000 | 2024-05-21 3:07PM EDT | 2025-01-17 | 11.00 | 9.80 | 10.20 | 0.00 | - | 2 | 54 | 40.59% |
| CBRL250718P00055000 | 2024-05-17 11:20AM EDT | 2025-07-18 | 12.25 | 9.90 | 12.70 | 0.00 | - | 10 | 11 | 42.53% |
| CBRL260116P00055000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 13.40 | 12.00 | 16.00 | 0.00 | - | 38 | 58 | 48.74% |
© 2024 Yahoo. All rights reserved.