NasdaqGS - Nasdaq Real Time Price USD

Cracker Barrel Old Country Store, Inc. (CBRL)

Compare
44.25 -2.98 (-6.31%)
At close: June 14 at 4:00 PM EDT
44.72 +0.47 (+1.06%)
After hours: June 14 at 7:55 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 5.00 8.90 0.00 0.00% 6 4 104.30%
CBRL240621C00040000 6/11/2024 1:44 PM 40 5.20 2.55 5.70 0.00 0.00% 2 19 159.28%
CBRL240621C00042500 6/14/2024 6:21 PM 42.5 2.79 0.30 3.70 -1.69 -37.72% 1 21 135.25%
CBRL240621C00045000 6/14/2024 7:45 PM 45 1.00 0.75 0.90 -2.04 -67.11% 254 185 55.76%
CBRL240621C00047500 6/14/2024 7:18 PM 47.5 0.25 0.05 0.25 -0.61 -70.93% 82 482 50.20%
CBRL240621C00050000 6/14/2024 7:28 PM 50 0.07 0.05 0.10 -0.10 -58.82% 22 633 63.67%
CBRL240621C00052500 6/14/2024 7:24 PM 52.5 0.05 0.00 0.10 -0.05 -50.00% 29 554 77.34%
CBRL240621C00055000 6/13/2024 1:49 PM 55 0.05 0.00 0.10 0.00 0.00% 10 646 94.53%
CBRL240621C00057500 6/12/2024 3:53 PM 57.5 0.05 0.00 0.25 0.00 0.00% 8 431 128.52%
CBRL240621C00060000 6/10/2024 2:04 PM 60 0.12 0.00 0.15 0.00 0.00% 2 573 132.81%
CBRL240621C00062500 6/11/2024 3:05 PM 62.5 0.40 0.00 0.05 0.00 0.00% 1 467 126.56%
CBRL240621C00065000 6/14/2024 2:10 PM 65 0.03 0.00 0.05 -0.02 -40.00% 1 426 137.50%
CBRL240621C00067500 6/5/2024 2:48 PM 67.5 0.02 0.00 0.05 -0.08 -80.00% 1 585 150.00%
CBRL240621C00070000 6/13/2024 5:09 PM 70 0.05 0.00 0.05 0.00 0.00% 1 352 160.94%
CBRL240621C00072500 6/10/2024 2:03 PM 72.5 0.04 0.00 0.05 0.00 0.00% 7 261 170.31%
CBRL240621C00075000 5/28/2024 5:27 PM 75 0.08 0.00 0.10 0.00 0.00% 2 135 196.88%
CBRL240621C00077500 5/20/2024 1:30 PM 77.5 0.05 0.00 1.05 0.00 0.00% 2 734 306.25%
CBRL240621C00080000 6/6/2024 7:33 PM 80 0.05 0.00 0.05 0.00 0.00% 1,531 2,075 199.22%
CBRL240621C00085000 6/13/2024 7:49 PM 85 0.05 0.00 0.10 0.00 0.00% 1 966 235.94%
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 0.05 0.00 0.00% 3 11 300.00%
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 0.05 0.00 0.00% 1 1 206.25%
CBRL240621P00030000 5/30/2024 1:35 PM 30 0.05 0.00 0.05 0.00 0.00% 40 55 146.88%
CBRL240621P00032500 5/30/2024 1:31 PM 32.5 0.10 0.00 0.05 0.00 0.00% 11 1,336 118.75%
CBRL240621P00035000 5/31/2024 1:54 PM 35 0.08 0.00 0.05 0.00 0.00% 3 293 93.75%
CBRL240621P00037500 6/12/2024 5:21 PM 37.5 0.05 0.00 0.10 0.00 0.00% 21 220 77.73%
CBRL240621P00040000 6/14/2024 6:59 PM 40 0.15 0.10 0.40 0.05 50.00% 159 2,498 76.95%
CBRL240621P00042500 6/14/2024 7:40 PM 42.5 0.45 0.40 0.50 0.25 125.00% 19 1,771 54.98%
CBRL240621P00045000 6/14/2024 7:55 PM 45 1.50 1.40 1.80 1.01 206.12% 122 3,971 57.03%
CBRL240621P00047500 6/14/2024 7:29 PM 47.5 3.50 3.30 3.90 1.95 125.81% 142 3,356 66.41%
CBRL240621P00050000 6/14/2024 5:51 PM 50 5.14 3.90 7.50 1.04 25.37% 81 952 181.54%
CBRL240621P00052500 6/14/2024 6:11 PM 52.5 7.50 6.20 10.30 1.70 29.31% 81 211 229.69%
CBRL240621P00055000 6/14/2024 5:45 PM 55 10.24 8.60 12.60 3.34 48.41% 37 246 246.88%
CBRL240621P00057500 6/13/2024 6:46 PM 57.5 11.20 11.10 15.10 0.00 0.00% 41 71 272.66%
CBRL240621P00060000 6/13/2024 6:46 PM 60 13.70 13.40 17.70 0.00 0.00% 41 5 302.34%
CBRL240621P00062500 6/13/2024 3:49 PM 62.5 16.43 15.90 20.20 0.00 0.00% 1 1 324.41%
CBRL240621P00065000 5/30/2024 2:14 PM 65 18.26 18.40 22.70 0.00 0.00% 2 0 345.12%
CBRL240621P00067500 5/23/2024 2:28 PM 67.5 20.92 20.90 25.20 0.00 0.00% 1 0 364.36%
CBRL240621P00070000 6/10/2024 1:56 PM 70 23.40 23.40 27.70 0.00 0.00% 1 3 382.52%
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 28.40 32.70 0.00 0.00% 2 0 416.02%
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 38.40 42.70 0.00 0.00% 1 0 473.93%
CBRL240621P00090000 6/3/2024 7:17 PM 90 39.60 43.40 47.70 0.00 0.00% 1 0 499.32%
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 68.40 72.70 0.00 0.00% 1 0 602.34%
CBRL240621P00120000 5/22/2024 7:48 PM 120 73.29 73.40 77.70 0.00 0.00% 1 1 619.53%

Related Tickers

DIN Dine Brands Global, Inc.
37.14
-1.82%
 
JACK Jack in the Box Inc.
54.62
-1.18%
 
PZZA Papa John's International, Inc.
46.68
-2.36%
 
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
 
WEN The Wendy's Company
16.68
-1.07%
 
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%
 
RRGB Red Robin Gourmet Burgers, Inc.
7.76
-2.51%