64.98
+0.27
+(0.42%)
At close: January 31 at 4:00:01 PM EST
63.43
-1.55
(-2.39%)
After hours: January 31 at 7:13:28 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250221C00035000 | 1/3/2025 9:51 AM | 35 | 19.95 | 27.90 | 31.20 | 0.00 | 0.00% | 6 | 6 | 213.97% |
| CBRL250221C00045000 | 12/27/2024 11:17 AM | 45 | 12.40 | 18.90 | 22.10 | 0.00 | 0.00% | 2 | 5 | 112.21% |
| CBRL250221C00047500 | 1/14/2025 12:12 PM | 47.5 | 8.63 | 16.10 | 19.50 | 0.00 | 0.00% | 1 | 8 | 88.09% |
| CBRL250221C00050000 | 1/31/2025 10:12 AM | 50 | 14.80 | 13.20 | 17.10 | 3.95 | 36.41% | 3 | 18 | 66.60% |
| CBRL250221C00052500 | 1/27/2025 12:21 PM | 52.5 | 10.25 | 11.40 | 14.70 | 0.00 | 0.00% | 2 | 40 | 75.49% |
| CBRL250221C00055000 | 1/27/2025 3:57 PM | 55 | 7.70 | 8.70 | 12.40 | 0.00 | 0.00% | 7 | 79 | 63.09% |
| CBRL250221C00057500 | 1/31/2025 11:00 AM | 57.5 | 8.02 | 7.80 | 8.40 | -0.18 | -2.20% | 1 | 467 | 52.15% |
| CBRL250221C00060000 | 1/31/2025 1:31 PM | 60 | 5.97 | 5.80 | 8.30 | -0.21 | -3.40% | 13 | 286 | 70.12% |
| CBRL250221C00062500 | 1/31/2025 11:00 AM | 62.5 | 4.22 | 4.20 | 4.60 | -0.33 | -7.25% | 1 | 270 | 50.39% |
| CBRL250221C00065000 | 1/31/2025 2:01 PM | 65 | 2.65 | 2.85 | 3.10 | -0.20 | -7.02% | 5 | 569 | 51.27% |
| CBRL250221C00067500 | 1/31/2025 10:32 AM | 67.5 | 2.04 | 1.80 | 2.05 | 0.10 | 5.15% | 9 | 274 | 50.98% |
| CBRL250221C00070000 | 1/31/2025 3:37 PM | 70 | 1.13 | 1.05 | 1.30 | -0.17 | -13.08% | 14 | 757 | 50.88% |
| CBRL250221C00075000 | 1/30/2025 1:05 PM | 75 | 0.35 | 0.35 | 0.50 | 0.00 | 0.00% | 2 | 86 | 52.05% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250221P00040000 | 1/30/2025 10:24 AM | 40 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 166 | 112.89% |
| CBRL250221P00042500 | 1/28/2025 2:52 PM | 42.5 | 0.07 | 0.00 | 0.35 | 0.00 | 0.00% | 140 | 306 | 100.59% |
| CBRL250221P00045000 | 1/30/2025 11:08 AM | 45 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 444 | 401 | 80.66% |
| CBRL250221P00047500 | 1/30/2025 1:28 PM | 47.5 | 0.13 | 0.10 | 0.45 | 0.00 | 0.00% | 60 | 37 | 85.25% |
| CBRL250221P00050000 | 1/31/2025 12:11 PM | 50 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 11 | 147 | 68.85% |
| CBRL250221P00052500 | 1/31/2025 3:59 PM | 52.5 | 0.25 | 0.20 | 0.30 | 0.01 | 4.17% | 185 | 1,499 | 61.13% |
| CBRL250221P00055000 | 1/31/2025 3:50 PM | 55 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 10 | 225 | 55.86% |
| CBRL250221P00057500 | 1/29/2025 12:04 PM | 57.5 | 0.87 | 0.60 | 0.75 | 0.00 | 0.00% | 33 | 288 | 53.76% |
| CBRL250221P00060000 | 1/31/2025 12:09 PM | 60 | 1.10 | 1.05 | 1.25 | -0.15 | -12.00% | 14 | 161 | 51.56% |
| CBRL250221P00062500 | 1/30/2025 3:19 PM | 62.5 | 1.86 | 0.80 | 2.00 | 0.00 | 0.00% | 54 | 122 | 51.83% |
| CBRL250221P00065000 | 1/31/2025 2:31 PM | 65 | 3.00 | 1.90 | 3.20 | -0.10 | -3.23% | 2 | 79 | 52.59% |
| CBRL250221P00070000 | 1/24/2025 10:29 AM | 70 | 9.80 | 4.10 | 6.90 | 0.00 | 0.00% | 2 | 3 | 61.72% |
Related Tickers
DENN Denny's Corporation
6.33
-1.40%
DRI Darden Restaurants, Inc.
195.24
-0.48%
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
JACK Jack in the Box Inc.
39.19
-1.63%
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
PZZA Papa John's International, Inc.
39.57
+1.25%
WEN The Wendy's Company
14.83
-0.40%
DIN Dine Brands Global, Inc.
30.38
-1.14%