NasdaqGS - Nasdaq Real Time Price USD

Cracker Barrel Old Country Store, Inc. (CBRL)

48.78 +0.66 (+1.37%)
At close: May 31 at 4:00 PM EDT
48.51 -0.27 (-0.55%)
After hours: May 31 at 7:24 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 9.80 13.30 0.00 0.00% 6 4 76.76%
CBRL240621C00040000 5/30/2024 6:14 PM 40 8.20 8.30 9.30 0.00 0.00% 8 20 74.12%
CBRL240621C00042500 5/31/2024 3:27 PM 42.5 5.55 5.10 6.90 1.20 27.59% 1 20 61.04%
CBRL240621C00045000 5/31/2024 7:43 PM 45 4.75 4.40 5.10 1.35 39.71% 20 231 53.56%
CBRL240621C00047500 5/31/2024 7:47 PM 47.5 3.00 2.65 2.80 0.51 20.48% 132 550 45.56%
CBRL240621C00050000 5/31/2024 7:57 PM 50 1.40 1.35 1.50 0.05 3.70% 122 695 43.46%
CBRL240621C00052500 5/31/2024 7:59 PM 52.5 0.70 0.60 0.75 0.10 16.67% 80 576 43.56%
CBRL240621C00055000 5/31/2024 7:23 PM 55 0.40 0.25 0.40 0.03 8.11% 12 391 45.95%
CBRL240621C00057500 5/31/2024 6:58 PM 57.5 0.20 0.10 0.25 0.04 25.00% 3 428 50.10%
CBRL240621C00060000 5/31/2024 3:45 PM 60 0.14 0.05 0.15 0.09 180.00% 2 540 53.13%
CBRL240621C00062500 5/30/2024 6:29 PM 62.5 0.05 0.00 0.75 0.00 0.00% 5 470 74.71%
CBRL240621C00065000 5/31/2024 6:58 PM 65 0.05 0.00 0.10 0.00 0.00% 1 385 57.03%
CBRL240621C00067500 5/31/2024 6:44 PM 67.5 0.05 0.00 0.10 0.00 0.00% 2 585 63.28%
CBRL240621C00070000 5/31/2024 2:24 PM 70 0.01 0.00 0.15 -0.19 -95.00% 5 266 73.24%
CBRL240621C00072500 5/29/2024 3:20 PM 72.5 0.04 0.00 0.05 0.00 0.00% 3 250 68.36%
CBRL240621C00075000 5/28/2024 5:27 PM 75 0.08 0.00 0.10 0.00 0.00% 2 135 80.08%
CBRL240621C00077500 5/20/2024 1:30 PM 77.5 0.05 0.00 0.75 0.00 0.00% 2 734 118.36%
CBRL240621C00080000 5/30/2024 3:12 PM 80 0.04 0.00 0.05 0.03 300.00% 2 2,228 82.81%
CBRL240621C00085000 5/28/2024 4:40 PM 85 0.02 0.00 0.10 0.00 0.00% 2 966 99.22%
CBRL240621C00090000 5/17/2024 4:14 PM 90 0.05 0.00 0.05 0.00 0.00% 32 132 99.22%
CBRL240621C00095000 5/16/2024 6:53 PM 95 0.05 0.00 0.05 0.00 0.00% 4 103 106.25%
CBRL240621C00100000 5/17/2024 2:01 PM 100 0.05 0.00 0.05 0.00 0.00% 5 127 114.06%
CBRL240621C00105000 2/26/2024 8:45 PM 105 0.47 0.05 0.60 0.00 0.00% 2 106 169.14%
CBRL240621C00110000 4/11/2024 3:32 PM 110 0.05 0.00 2.15 0.00 0.00% 1 10 223.34%
CBRL240621C00115000 5/24/2024 4:16 PM 115 0.03 0.00 0.05 0.00 0.00% 3 11 132.81%
CBRL240621C00120000 2/2/2024 7:35 PM 120 0.60 0.00 0.70 0.00 0.00% 8 18 193.75%

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 0.05 0.00 0.00% 1 1 115.63%
CBRL240621P00030000 5/30/2024 1:35 PM 30 0.05 0.00 0.05 0.00 0.00% 40 55 85.94%
CBRL240621P00032500 5/30/2024 1:31 PM 32.5 0.10 0.00 0.05 0.00 0.00% 11 1,336 73.44%
CBRL240621P00035000 5/31/2024 1:54 PM 35 0.08 0.00 0.30 0.05 166.67% 3 296 81.64%
CBRL240621P00037500 5/31/2024 7:02 PM 37.5 0.14 0.05 0.20 0.08 133.33% 5 208 64.84%
CBRL240621P00040000 5/31/2024 7:44 PM 40 0.15 0.10 0.20 -0.05 -25.00% 143 2,451 53.52%
CBRL240621P00042500 5/31/2024 7:23 PM 42.5 0.35 0.30 0.35 -0.10 -22.22% 287 1,561 50.49%
CBRL240621P00045000 5/31/2024 6:00 PM 45 0.60 0.65 0.70 -0.20 -25.00% 65 2,783 46.00%
CBRL240621P00047500 5/31/2024 7:44 PM 47.5 1.27 1.30 1.40 -0.48 -27.43% 204 3,442 42.87%
CBRL240621P00050000 5/31/2024 7:02 PM 50 2.51 2.45 2.65 -0.49 -16.33% 41 821 41.94%
CBRL240621P00052500 5/31/2024 5:40 PM 52.5 4.60 4.20 4.90 -0.57 -11.03% 24 209 54.39%
CBRL240621P00055000 5/30/2024 3:50 PM 55 8.40 6.20 6.70 0.00 0.00% 29 316 48.78%
CBRL240621P00057500 5/23/2024 6:48 PM 57.5 11.77 8.70 9.10 0.00 0.00% 81 365 56.06%
CBRL240621P00060000 5/31/2024 1:44 PM 60 11.79 9.80 12.90 -3.30 -21.87% 4 163 51.56%
CBRL240621P00062500 5/24/2024 6:13 PM 62.5 16.90 11.60 15.40 0.00 0.00% 1 9 119.39%
CBRL240621P00065000 5/30/2024 2:14 PM 65 18.26 14.10 17.90 0.00 0.00% 2 0 129.88%
CBRL240621P00067500 5/23/2024 2:28 PM 67.5 20.92 16.80 20.50 0.00 0.00% 1 0 142.58%
CBRL240621P00070000 5/17/2024 2:47 PM 70 22.00 19.20 22.70 0.00 0.00% 20 3 142.58%
CBRL240621P00072500 5/17/2024 2:30 PM 72.5 25.50 21.60 25.50 0.00 0.00% 20 0 160.45%
CBRL240621P00075000 5/28/2024 1:30 PM 75 29.20 24.10 28.10 0.00 0.00% 2 0 171.73%
CBRL240621P00077500 5/1/2024 7:36 PM 77.5 22.20 26.60 30.50 0.00 0.00% 39 0 176.42%
CBRL240621P00080000 5/17/2024 7:07 PM 80 29.90 29.20 33.00 0.00 0.00% 5 1 183.79%
CBRL240621P00085000 5/30/2024 1:34 PM 85 39.00 34.10 38.00 0.00 0.00% 1 0 197.61%
CBRL240621P00090000 5/30/2024 2:48 PM 90 43.21 39.20 42.90 0.00 0.00% 2 0 206.79%
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 0 235.40%
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 64.30 68.00 0.00 0.00% 1 0 261.23%
CBRL240621P00120000 5/22/2024 7:48 PM 120 73.29 69.60 73.00 0.00 0.00% 1 1 157.42%

Related Tickers

RRGB Red Robin Gourmet Burgers, Inc.
8.10
+4.79%
 
WEN The Wendy's Company
17.45
+1.69%
 
DRI Darden Restaurants, Inc.
150.39
+1.58%
 
PZZA Papa John's International, Inc.
46.46
-0.19%
 
DIN Dine Brands Global, Inc.
39.45
+4.20%
 
CAKE The Cheesecake Factory Incorporated
38.48
+0.05%
 
EAT Brinker International, Inc.
70.63
+1.15%
 
TXRH Texas Roadhouse, Inc.
172.67
+0.16%
 
JACK Jack in the Box Inc.
55.36
+4.32%
 
WING Wingstop Inc.
368.65
-4.49%