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:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00050000 | 2024-05-08 10:51AM EDT | 2024-05-17 | 4.00 | 5.60 | 9.50 | 0.00 | - | 2 | 17 | 204.69% |
| CBRL240621C00050000 | 2024-05-16 11:59AM EDT | 2024-06-21 | 9.04 | 6.80 | 11.00 | +0.36 | +4.15% | 8 | 25 | 64.60% |
| CBRL240920C00050000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 10.00 | 9.80 | 12.70 | 0.00 | - | 1 | 43 | 55.98% |
| CBRL241115C00050000 | 2024-05-08 9:54AM EDT | 2024-11-15 | 8.17 | 9.30 | 13.40 | 0.00 | - | 1 | 5 | 62.07% |
| CBRL241220C00050000 | 2024-05-13 12:26PM EDT | 2024-12-20 | 11.70 | 9.80 | 13.80 | 0.00 | - | 1 | 1 | 59.47% |
| CBRL250117C00050000 | 2024-05-13 10:38AM EDT | 2025-01-17 | 12.53 | 10.40 | 13.50 | 0.00 | - | 5 | 30 | 54.15% |
| CBRL260116C00050000 | 2024-05-14 1:22PM EDT | 2026-01-16 | 15.20 | 13.10 | 18.00 | 0.00 | - | 20 | 129 | 51.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00050000 | 2024-05-16 2:00PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.25 | -0.16 | -51.61% | 32 | 1,434 | 187.50% |
| CBRL240621P00050000 | 2024-05-16 12:36PM EDT | 2024-06-21 | 1.05 | 0.80 | 2.90 | -0.14 | -11.76% | 54 | 206 | 68.70% |
| CBRL240920P00050000 | 2024-05-07 3:54PM EDT | 2024-09-20 | 4.60 | 2.70 | 4.80 | 0.00 | - | 20 | 118 | 53.98% |
| CBRL241115P00050000 | 2024-05-13 2:55PM EDT | 2024-11-15 | 4.65 | 3.50 | 6.30 | 0.00 | - | 1 | 142 | 53.31% |
| CBRL241220P00050000 | 2024-05-07 10:30AM EDT | 2024-12-20 | 6.50 | 2.95 | 6.80 | 0.00 | - | - | 1 | 61.26% |
| CBRL250117P00050000 | 2024-05-16 3:14PM EDT | 2025-01-17 | 5.10 | 4.70 | 6.40 | -1.70 | -25.00% | 21 | 164 | 50.00% |
| CBRL250718P00050000 | 2024-05-13 10:28AM EDT | 2025-07-18 | 8.00 | 4.50 | 9.50 | +0.39 | +5.12% | 2 | 21 | 56.23% |
| CBRL260116P00050000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 12.00 | 9.00 | 11.50 | 0.00 | - | 1 | 111 | 50.03% |
© 2024 Yahoo. All rights reserved.