NasdaqGS - Delayed Quote • USD
Cracker Barrel Old Country Store, Inc. (CBRL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00037500 | 5/8/2024 2:21 PM | 37.5 | 15.80 | 10.80 | 13.60 | 0.00 | 0.00% | - | 2 | 78.71% |
| CBRL240621C00040000 | 5/17/2024 3:37 PM | 40 | 10.30 | 9.10 | 10.90 | -6.00 | -36.81% | 20 | 4 | 73.29% |
| CBRL240621C00042500 | 4/11/2024 5:43 PM | 42.5 | 17.00 | 12.50 | 16.30 | 0.00 | 0.00% | - | 3 | 195.34% |
| CBRL240621C00045000 | 5/17/2024 7:58 PM | 45 | 5.50 | 5.10 | 6.30 | -8.70 | -61.27% | 138 | 23 | 57.62% |
| CBRL240621C00047500 | 5/17/2024 7:45 PM | 47.5 | 3.50 | 3.50 | 3.90 | -7.60 | -68.47% | 183 | 1 | 52.15% |
| CBRL240621C00050000 | 5/17/2024 7:45 PM | 50 | 2.45 | 2.35 | 2.55 | -6.59 | -72.90% | 409 | 25 | 49.66% |
| CBRL240621C00052500 | 5/17/2024 7:56 PM | 52.5 | 1.46 | 1.30 | 1.55 | -5.14 | -77.88% | 305 | 60 | 47.71% |
| CBRL240621C00055000 | 5/17/2024 7:58 PM | 55 | 0.85 | 0.75 | 0.95 | -4.45 | -83.96% | 153 | 128 | 47.80% |
| CBRL240621C00057500 | 5/17/2024 7:02 PM | 57.5 | 0.51 | 0.40 | 0.60 | -3.44 | -87.09% | 112 | 393 | 48.98% |
| CBRL240621C00060000 | 5/17/2024 7:31 PM | 60 | 0.30 | 0.30 | 0.35 | -2.45 | -89.09% | 67 | 350 | 49.17% |
| CBRL240621C00062500 | 5/17/2024 7:57 PM | 62.5 | 0.23 | 0.20 | 0.25 | -1.78 | -88.56% | 22 | 463 | 50.68% |
| CBRL240621C00065000 | 5/17/2024 7:02 PM | 65 | 0.15 | 0.15 | 0.20 | -1.45 | -90.62% | 73 | 419 | 54.00% |
| CBRL240621C00067500 | 5/17/2024 6:11 PM | 67.5 | 0.15 | 0.10 | 0.20 | -0.90 | -85.71% | 15 | 600 | 57.81% |
| CBRL240621C00070000 | 5/17/2024 4:05 PM | 70 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 34 | 279 | 56.25% |
| CBRL240621C00072500 | 5/17/2024 4:10 PM | 72.5 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 112 | 74 | 60.74% |
| CBRL240621C00075000 | 5/17/2024 5:51 PM | 75 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 31 | 123 | 61.33% |
| CBRL240621C00077500 | 5/17/2024 3:08 PM | 77.5 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 737 | 60.16% |
| CBRL240621C00080000 | 5/17/2024 4:38 PM | 80 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 70 | 2,242 | 63.28% |
| CBRL240621C00085000 | 5/17/2024 2:38 PM | 85 | 2.15 | 0.00 | 2.15 | 2.10 | 102.44% | 4 | 1,124 | 132.28% |
| CBRL240621C00090000 | 5/17/2024 4:14 PM | 90 | 0.05 | 0.00 | 1.30 | 0.01 | 25.00% | 32 | 163 | 125.88% |
| CBRL240621C00095000 | 5/16/2024 6:53 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 103 | 82.03% |
| CBRL240621C00100000 | 5/17/2024 2:01 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 127 | 87.50% |
| CBRL240621C00105000 | 2/26/2024 8:45 PM | 105 | 0.47 | 0.05 | 0.60 | 0.00 | 0.00% | 2 | 106 | 130.47% |
| CBRL240621C00110000 | 4/11/2024 3:32 PM | 110 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 10 | 172.22% |
| CBRL240621C00115000 | 1/29/2024 8:50 PM | 115 | 0.53 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 12 | 178.71% |
| CBRL240621C00120000 | 2/2/2024 7:35 PM | 120 | 0.60 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 18 | 149.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00035000 | 5/17/2024 5:59 PM | 35 | 0.09 | 0.10 | 0.15 | -0.01 | -10.00% | 13 | 3 | 61.72% |
| CBRL240621P00037500 | 5/13/2024 3:29 PM | 37.5 | 0.23 | 0.10 | 0.45 | 0.00 | 0.00% | 2 | 4 | 60.35% |
| CBRL240621P00040000 | 5/17/2024 7:59 PM | 40 | 0.35 | 0.20 | 0.45 | 0.03 | 9.38% | 31 | 23 | 50.78% |
| CBRL240621P00042500 | 5/17/2024 7:45 PM | 42.5 | 0.70 | 0.55 | 0.95 | 0.47 | 204.35% | 112 | 5 | 51.66% |
| CBRL240621P00045000 | 5/17/2024 7:57 PM | 45 | 1.12 | 1.05 | 1.25 | 0.72 | 180.00% | 162 | 26 | 48.34% |
| CBRL240621P00047500 | 5/17/2024 7:57 PM | 47.5 | 1.97 | 1.95 | 2.10 | 1.32 | 203.08% | 3,239 | 135 | 46.66% |
| CBRL240621P00050000 | 5/17/2024 7:55 PM | 50 | 3.15 | 3.10 | 3.40 | 2.10 | 200.00% | 408 | 260 | 46.85% |
| CBRL240621P00052500 | 5/17/2024 7:50 PM | 52.5 | 4.96 | 4.60 | 5.00 | 3.41 | 220.00% | 169 | 147 | 46.44% |
| CBRL240621P00055000 | 5/17/2024 6:58 PM | 55 | 6.00 | 5.40 | 7.00 | 3.20 | 114.29% | 88 | 349 | 48.44% |
| CBRL240621P00057500 | 5/17/2024 7:25 PM | 57.5 | 8.70 | 8.20 | 9.30 | 4.80 | 123.08% | 116 | 406 | 53.61% |
| CBRL240621P00060000 | 5/17/2024 7:40 PM | 60 | 11.00 | 10.80 | 11.90 | 5.75 | 109.52% | 96 | 398 | 64.70% |
| CBRL240621P00062500 | 5/17/2024 4:16 PM | 62.5 | 13.16 | 12.90 | 15.30 | 6.31 | 92.12% | 17 | 177 | 64.11% |
| CBRL240621P00065000 | 5/17/2024 7:07 PM | 65 | 15.17 | 14.70 | 16.80 | 5.17 | 51.70% | 21 | 247 | 77.25% |
| CBRL240621P00067500 | 4/19/2024 1:33 PM | 67.5 | 11.80 | 16.50 | 20.30 | 0.00 | 0.00% | 1 | 77 | 109.45% |
| CBRL240621P00070000 | 5/17/2024 2:47 PM | 70 | 22.00 | 20.40 | 21.60 | 5.60 | 34.15% | 20 | 115 | 83.69% |
| CBRL240621P00072500 | 5/17/2024 2:30 PM | 72.5 | 25.50 | 22.10 | 25.60 | 16.20 | 174.19% | 5 | 46 | 78.81% |
| CBRL240621P00075000 | 5/17/2024 5:04 PM | 75 | 24.70 | 24.00 | 27.90 | 10.10 | 69.18% | 5 | 35 | 132.08% |
| CBRL240621P00077500 | 5/1/2024 7:36 PM | 77.5 | 22.20 | 26.50 | 30.40 | 0.00 | 0.00% | 39 | 43 | 138.14% |
| CBRL240621P00080000 | 5/17/2024 7:07 PM | 80 | 29.90 | 29.00 | 32.80 | 7.40 | 32.89% | 5 | 53 | 141.46% |
| CBRL240621P00085000 | 5/1/2024 7:36 PM | 85 | 29.70 | 34.00 | 37.80 | 0.00 | 0.00% | 39 | 0 | 152.15% |
| CBRL240621P00090000 | 4/17/2024 6:08 PM | 90 | 31.30 | 39.00 | 42.80 | 0.00 | 0.00% | 37 | 0 | 161.96% |
| 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 | 187.26% |
| CBRL240621P00110000 | 2/20/2024 3:10 PM | 110 | 38.40 | 43.10 | 46.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| CBRL240621P00115000 | 2/16/2024 3:41 PM | 115 | 42.98 | 46.50 | 50.60 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CBRL240621P00120000 | 1/16/2024 2:44 PM | 120 | 50.61 | 44.50 | 49.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
PZZA Papa John's International, Inc.
51.10
-1.14%
WEN The Wendy's Company
18.39
-1.13%
JACK Jack in the Box Inc.
52.85
-4.34%
DRI Darden Restaurants, Inc.
154.00
+1.70%
CAKE The Cheesecake Factory Incorporated
38.44
-5.53%
DIN Dine Brands Global, Inc.
43.56
-4.26%
TXRH Texas Roadhouse, Inc.
169.64
+0.39%
EAT Brinker International, Inc.
62.56
-0.30%
BROS Dutch Bros Inc.
36.70
-2.86%
RRGB Red Robin Gourmet Burgers, Inc.
6.76
-4.52%