NasdaqGS - Delayed Quote USD
Cracker Barrel Old Country Store, Inc. (CBRL)
55.05
-0.59
(-1.06%)
At close: June 12 at 4:00:01 PM EDT
54.47
-0.58
(-1.06%)
After hours: June 12 at 7:35:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250620C00027500 | 6/2/2025 1:32 PM | 27.5 | 29.00 | 25.50 | 29.40 | 0.00 | 0.00% | 4 | 2 | 444.14% |
| CBRL250620C00030000 | 4/14/2025 1:59 PM | 30 | 14.30 | 24.50 | 26.90 | 0.00 | 0.00% | 2 | 2 | 294.53% |
| CBRL250620C00032500 | 4/22/2025 3:56 PM | 32.5 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CBRL250620C00035000 | 4/14/2025 10:13 AM | 35 | 10.30 | 17.90 | 21.60 | 0.00 | 0.00% | 2 | 1 | 300.68% |
| CBRL250620C00037500 | 5/13/2025 9:40 AM | 37.5 | 15.00 | 15.60 | 18.30 | 0.00 | 0.00% | 1 | 18 | 211.52% |
| CBRL250620C00040000 | 6/9/2025 1:41 PM | 40 | 20.50 | 13.10 | 16.90 | 0.00 | 0.00% | 1 | 63 | 250.20% |
| CBRL250620C00042500 | 6/10/2025 3:33 PM | 42.5 | 12.60 | 12.40 | 13.00 | 0.00 | 0.00% | 18 | 154 | 105.08% |
| CBRL250620C00045000 | 6/11/2025 9:51 AM | 45 | 7.83 | 9.80 | 12.00 | 0.00 | 0.00% | 1 | 57 | 137.11% |
| CBRL250620C00047500 | 6/12/2025 10:13 AM | 47.5 | 7.31 | 6.50 | 7.90 | -1.49 | -16.93% | 2 | 244 | 82.81% |
| CBRL250620C00050000 | 6/11/2025 9:49 AM | 50 | 3.70 | 4.30 | 6.50 | 0.00 | 0.00% | 2 | 152 | 61.13% |
| CBRL250620C00052500 | 6/11/2025 3:19 PM | 52.5 | 3.58 | 2.20 | 3.40 | 0.00 | 0.00% | 8 | 236 | 58.35% |
| CBRL250620C00055000 | 6/12/2025 12:51 PM | 55 | 1.43 | 1.45 | 1.70 | -0.67 | -31.90% | 7 | 362 | 51.56% |
| CBRL250620C00057500 | 6/12/2025 1:10 PM | 57.5 | 0.55 | 0.55 | 0.75 | -0.40 | -42.11% | 12 | 745 | 51.22% |
| CBRL250620C00060000 | 6/12/2025 11:06 AM | 60 | 0.25 | 0.15 | 0.30 | 0.02 | 8.70% | 2 | 628 | 52.44% |
| CBRL250620C00062500 | 6/11/2025 10:56 AM | 62.5 | 0.12 | 0.05 | 0.65 | 0.00 | 0.00% | 19 | 139 | 71.58% |
| CBRL250620C00065000 | 6/12/2025 12:49 PM | 65 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 9 | 370 | 61.72% |
| CBRL250620C00067500 | 6/11/2025 12:08 PM | 67.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 133 | 85.55% |
| CBRL250620C00070000 | 6/9/2025 3:53 PM | 70 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 465 | 83.40% |
| CBRL250620C00072500 | 6/11/2025 3:56 PM | 72.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 25 | 87.50% |
| CBRL250620C00075000 | 6/4/2025 3:58 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 203 | 88.28% |
| CBRL250620C00080000 | 5/29/2025 1:26 PM | 80 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 25 | 103.91% |
| CBRL250620C00085000 | 6/4/2025 9:30 AM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 117.97% |
| CBRL250620C00090000 | 1/29/2025 10:31 AM | 90 | 1.50 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 251.27% |
| CBRL250620C00095000 | 6/4/2025 9:30 AM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 143.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250620P00020000 | 6/5/2025 9:33 AM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 271.88% |
| CBRL250620P00022500 | 6/5/2025 9:33 AM | 22.5 | 0.30 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 4 | 407.42% |
| CBRL250620P00025000 | 6/2/2025 11:40 AM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 215.63% |
| CBRL250620P00027500 | 6/2/2025 11:42 AM | 27.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 73 | 190.63% |
| CBRL250620P00030000 | 6/4/2025 9:36 AM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 106 | 168.75% |
| CBRL250620P00032500 | 6/9/2025 12:08 PM | 32.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,211 | 148.44% |
| CBRL250620P00035000 | 6/9/2025 11:44 AM | 35 | 0.08 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 467 | 214.06% |
| CBRL250620P00037500 | 6/11/2025 3:54 PM | 37.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 483 | 122.27% |
| CBRL250620P00040000 | 5/28/2025 3:44 PM | 40 | 0.22 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 108 | 176.17% |
| CBRL250620P00042500 | 6/10/2025 10:42 AM | 42.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 844 | 97.27% |
| CBRL250620P00045000 | 6/11/2025 9:39 AM | 45 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 519 | 75.00% |
| CBRL250620P00047500 | 6/11/2025 9:59 AM | 47.5 | 0.20 | 0.10 | 0.20 | -0.17 | -45.95% | 5 | 117 | 66.80% |
| CBRL250620P00050000 | 6/12/2025 1:33 PM | 50 | 0.30 | 0.20 | 0.35 | -0.50 | -62.50% | 1 | 732 | 56.64% |
| CBRL250620P00052500 | 6/11/2025 2:04 PM | 52.5 | 0.65 | 0.55 | 0.65 | -0.30 | -31.58% | 1 | 202 | 50.88% |
| CBRL250620P00055000 | 6/12/2025 10:06 AM | 55 | 2.22 | 1.35 | 1.55 | 0.74 | 50.00% | 2 | 181 | 48.49% |
| CBRL250620P00057500 | 6/11/2025 1:55 PM | 57.5 | 3.65 | 2.90 | 3.20 | 0.00 | 0.00% | 5 | 83 | 51.22% |
| CBRL250620P00060000 | 6/11/2025 10:04 AM | 60 | 7.30 | 5.00 | 5.30 | 0.00 | 0.00% | 9 | 102 | 55.08% |
| CBRL250620P00062500 | 6/9/2025 2:42 PM | 62.5 | 2.90 | 5.70 | 9.40 | 0.00 | 0.00% | 5 | 6 | 52.73% |
| CBRL250620P00065000 | 6/10/2025 9:41 AM | 65 | 9.20 | 8.10 | 12.10 | 0.00 | 0.00% | 3 | 3 | 70.70% |
| CBRL250620P00067500 | 2/10/2025 10:57 AM | 67.5 | 15.50 | 23.30 | 25.60 | 0.00 | 0.00% | 1 | 14 | 496.92% |
| CBRL250620P00070000 | 12/26/2024 3:17 PM | 70 | 16.40 | 12.30 | 12.70 | 0.00 | 0.00% | - | 3 | 0.00% |
Related Tickers
TXRH Texas Roadhouse, Inc.
186.64
-0.64%
PZZA Papa John's International, Inc.
50.63
-2.24%
WEN The Wendy's Company
11.43
-0.44%
DRI Darden Restaurants, Inc.
217.81
+0.06%
EAT Brinker International, Inc.
176.29
+0.27%
RRGB Red Robin Gourmet Burgers, Inc.
5.38
-7.56%
BROS Dutch Bros Inc.
71.40
-0.10%
DIN Dine Brands Global, Inc.
26.73
+1.10%
JACK Jack in the Box Inc.
19.50
-1.76%
SHAK Shake Shack Inc.
128.16
+0.39%