NasdaqGS - Delayed Quote USD

Cracker Barrel Old Country Store, Inc. (CBRL)

Compare
44.25 -2.98 (-6.31%)
At close: June 14 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBRL240621C00037500 5/23/2024 5:23 PM 37.5 8.55 0.00 0.00 0.00 0.00% 6 4 0.00%
CBRL240621C00040000 6/11/2024 1:44 PM 40 5.20 0.00 0.00 0.00 0.00% 2 19 0.00%
CBRL240621C00042500 6/14/2024 6:21 PM 42.5 2.79 0.00 0.00 0.00 0.00% 1 20 0.00%
CBRL240621C00045000 6/14/2024 7:45 PM 45 1.00 0.00 0.00 0.00 0.00% 254 323 3.13%
CBRL240621C00047500 6/14/2024 7:18 PM 47.5 0.25 0.00 0.00 0.00 0.00% 82 520 12.50%
CBRL240621C00050000 6/14/2024 7:51 PM 50 0.07 0.00 0.00 0.00 0.00% 22 612 25.00%
CBRL240621C00052500 6/14/2024 7:24 PM 52.5 0.05 0.00 0.00 0.00 0.00% 29 530 25.00%
CBRL240621C00055000 6/13/2024 1:49 PM 55 0.05 0.00 0.00 0.00 0.00% 10 646 50.00%
CBRL240621C00057500 6/12/2024 3:53 PM 57.5 0.05 0.00 0.00 0.00 0.00% 8 431 50.00%
CBRL240621C00060000 6/10/2024 2:04 PM 60 0.12 0.00 0.00 0.00 0.00% 2 573 50.00%
CBRL240621C00062500 6/11/2024 3:05 PM 62.5 0.40 0.00 0.00 0.00 0.00% 1 467 50.00%
CBRL240621C00065000 6/14/2024 2:10 PM 65 0.03 0.00 0.00 0.00 0.00% 1 425 50.00%
CBRL240621C00067500 6/14/2024 1:42 PM 67.5 0.02 0.00 0.00 0.00 0.00% 1 584 50.00%
CBRL240621C00070000 6/13/2024 5:09 PM 70 0.05 0.00 0.00 0.00 0.00% 1 352 50.00%
CBRL240621C00072500 6/10/2024 2:03 PM 72.5 0.04 0.00 0.00 0.00 0.00% 7 261 50.00%
CBRL240621C00075000 5/28/2024 5:27 PM 75 0.08 0.00 0.00 0.00 0.00% 2 135 50.00%
CBRL240621C00077500 5/20/2024 1:30 PM 77.5 0.05 0.00 0.00 0.00 0.00% 2 734 50.00%
CBRL240621C00080000 6/6/2024 7:33 PM 80 0.05 0.00 0.00 0.00 0.00% 1,531 2,075 50.00%
CBRL240621C00085000 6/13/2024 7:49 PM 85 0.05 0.00 0.00 0.00 0.00% 1 966 50.00%
CBRL240621C00090000 5/17/2024 4:14 PM 90 0.05 0.00 0.05 0.00 0.00% 32 132 232.81%
CBRL240621C00095000 5/16/2024 6:53 PM 95 0.05 0.00 0.05 0.00 0.00% 4 103 248.44%
CBRL240621C00100000 5/17/2024 2:01 PM 100 0.05 0.00 0.05 0.00 0.00% 5 127 262.50%
CBRL240621C00105000 2/26/2024 8:45 PM 105 0.47 0.05 0.60 0.00 0.00% 2 106 386.33%
CBRL240621C00110000 4/11/2024 3:32 PM 110 0.05 0.00 2.15 0.00 0.00% 1 10 505.86%
CBRL240621C00115000 5/24/2024 4:16 PM 115 0.03 0.00 0.00 0.00 0.00% 3 11 100.00%
CBRL240621C00120000 2/2/2024 7:35 PM 120 0.60 0.00 0.70 0.00 0.00% 8 18 436.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBRL240621P00025000 5/28/2024 4:23 PM 25 0.05 0.00 0.00 0.00 0.00% 1 1 50.00%
CBRL240621P00030000 5/30/2024 1:35 PM 30 0.05 0.00 0.00 0.00 0.00% 40 55 50.00%
CBRL240621P00032500 5/30/2024 1:31 PM 32.5 0.10 0.00 0.00 0.00 0.00% 11 1,336 50.00%
CBRL240621P00035000 5/31/2024 1:54 PM 35 0.08 0.00 0.00 0.00 0.00% 3 293 50.00%
CBRL240621P00037500 6/12/2024 5:21 PM 37.5 0.05 0.00 0.00 0.00 0.00% 21 220 25.00%
CBRL240621P00040000 6/14/2024 6:59 PM 40 0.15 0.00 0.00 0.00 0.00% 159 2,653 25.00%
CBRL240621P00042500 6/14/2024 7:54 PM 42.5 0.45 0.00 0.00 0.00 0.00% 19 1,780 12.50%
CBRL240621P00045000 6/14/2024 7:55 PM 45 1.50 0.00 0.00 0.00 0.00% 122 3,968 0.00%
CBRL240621P00047500 6/14/2024 7:55 PM 47.5 3.50 0.00 0.00 0.00 0.00% 142 3,367 0.00%
CBRL240621P00050000 6/14/2024 5:51 PM 50 5.14 0.00 0.00 0.00 0.00% 81 980 0.00%
CBRL240621P00052500 6/14/2024 6:11 PM 52.5 7.50 0.00 0.00 0.00 0.00% 81 247 0.00%
CBRL240621P00055000 6/14/2024 5:45 PM 55 10.24 0.00 0.00 0.00 0.00% 37 137 0.00%
CBRL240621P00057500 6/13/2024 6:46 PM 57.5 11.20 0.00 0.00 0.00 0.00% 41 65 0.00%
CBRL240621P00060000 6/13/2024 6:46 PM 60 13.70 0.00 0.00 0.00 0.00% 41 5 0.00%
CBRL240621P00062500 6/13/2024 3:49 PM 62.5 16.43 0.00 0.00 0.00 0.00% 1 1 0.00%
CBRL240621P00065000 5/30/2024 2:14 PM 65 18.26 0.00 0.00 0.00 0.00% 2 0 0.00%
CBRL240621P00067500 5/23/2024 2:28 PM 67.5 20.92 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240621P00070000 6/10/2024 1:56 PM 70 23.40 0.00 0.00 0.00 0.00% 1 3 0.00%
CBRL240621P00072500 5/17/2024 2:30 PM 72.5 25.50 25.90 30.20 0.00 0.00% 20 0 399.71%
CBRL240621P00075000 5/28/2024 1:30 PM 75 29.20 0.00 0.00 0.00 0.00% 2 0 0.00%
CBRL240621P00077500 5/1/2024 7:36 PM 77.5 22.20 26.60 30.50 0.00 0.00% 39 0 0.00%
CBRL240621P00080000 5/17/2024 7:07 PM 80 29.90 33.40 37.70 0.00 0.00% 5 1 446.29%
CBRL240621P00085000 5/30/2024 1:34 PM 85 39.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240621P00090000 6/3/2024 7:17 PM 90 39.60 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240621P00095000 4/4/2024 2:56 PM 95 28.38 36.50 40.80 0.00 0.00% 8 0 0.00%
CBRL240621P00100000 4/4/2024 2:45 PM 100 33.38 41.50 45.80 0.00 0.00% 3 0 0.00%
CBRL240621P00105000 4/19/2024 3:55 PM 105 47.00 54.00 57.80 0.00 0.00% 5 0 0.00%
CBRL240621P00110000 2/20/2024 3:10 PM 110 38.40 43.10 46.60 0.00 0.00% - 0 0.00%
CBRL240621P00115000 5/22/2024 7:48 PM 115 68.32 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240621P00120000 5/22/2024 7:48 PM 120 73.29 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

DIN Dine Brands Global, Inc.
37.14
-1.82%
 
JACK Jack in the Box Inc.
54.62
-1.18%
 
WEN The Wendy's Company
16.68
-1.07%
 
PZZA Papa John's International, Inc.
46.68
-2.36%
 
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
 
CAKE The Cheesecake Factory Incorporated
39.47
-2.11%
 
DRI Darden Restaurants, Inc.
148.78
+0.88%
 
BLMN Bloomin' Brands, Inc.
18.83
-2.84%
 
EAT Brinker International, Inc.
67.47
-0.71%
 
DENN Denny's Corporation
6.52
-0.91%