NasdaqGS - Nasdaq Real Time Price USD

Cracker Barrel Old Country Store, Inc. (CBRL)

Compare
41.01 -2.49 (-5.72%)
At close: June 25 at 4:00 PM EDT
41.46 +0.45 (+1.10%)
After hours: June 25 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBRL240719C00030000 5/24/2024 2:43 PM 30 15.80 12.90 16.80 0.00 0.00% 6 3 230.76%
CBRL240719C00035000 6/4/2024 5:29 PM 35 17.70 5.80 6.60 0.00 0.00% 2 4 65.53%
CBRL240719C00040000 6/25/2024 7:48 PM 40 2.56 2.40 2.60 -3.37 -56.83% 126 5 49.66%
CBRL240719C00042500 6/25/2024 7:49 PM 42.5 1.37 1.20 1.35 -1.27 -48.11% 39 20 47.02%
CBRL240719C00045000 6/25/2024 7:59 PM 45 0.60 0.50 0.60 -0.70 -53.85% 190 513 45.31%
CBRL240719C00047500 6/25/2024 7:15 PM 47.5 0.25 0.20 0.35 -0.43 -63.24% 43 665 49.81%
CBRL240719C00050000 6/25/2024 6:23 PM 50 0.10 0.05 0.15 -0.17 -62.96% 28 389 49.81%
CBRL240719C00052500 6/25/2024 5:08 PM 52.5 0.07 0.00 0.10 -0.06 -46.15% 4 3,298 54.49%
CBRL240719C00055000 6/25/2024 7:57 PM 55 0.05 0.00 0.10 0.00 0.00% 27 204 55.86%
CBRL240719C00057500 6/24/2024 2:29 PM 57.5 0.03 0.00 0.10 -0.07 -70.00% 1 302 62.50%
CBRL240719C00060000 6/24/2024 2:40 PM 60 0.02 0.00 0.05 0.00 0.00% 2 31 63.28%
CBRL240719C00062500 6/25/2024 6:33 PM 62.5 0.05 0.00 0.05 -0.25 -83.33% 1 13 68.75%
CBRL240719C00065000 6/24/2024 6:43 PM 65 0.02 0.00 0.05 0.00 0.00% 15 187 74.22%
CBRL240719C00075000 6/12/2024 2:08 PM 75 0.05 0.00 1.60 0.00 0.00% - 1 165.14%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBRL240719P00025000 6/20/2024 3:36 PM 25 0.05 0.00 0.05 0.00 0.00% 2 3 83.59%
CBRL240719P00027500 6/20/2024 3:35 PM 27.5 0.05 0.00 0.10 0.00 0.00% 1 3 76.56%
CBRL240719P00030000 6/25/2024 6:04 PM 30 0.10 0.10 0.35 0.00 0.00% 2 4 82.23%
CBRL240719P00032500 6/25/2024 6:59 PM 32.5 0.14 0.10 0.15 0.08 133.33% 16 3 56.84%
CBRL240719P00035000 6/25/2024 6:40 PM 35 0.30 0.25 0.35 0.14 87.50% 15 27 52.54%
CBRL240719P00037500 6/25/2024 7:48 PM 37.5 0.65 0.60 0.70 0.35 116.67% 132 4,155 49.37%
CBRL240719P00040000 6/25/2024 7:55 PM 40 1.40 1.40 1.55 0.75 115.38% 279 193 48.68%
CBRL240719P00042500 6/25/2024 6:36 PM 42.5 2.55 2.70 2.85 1.10 75.86% 330 2,318 47.27%
CBRL240719P00045000 6/25/2024 7:43 PM 45 4.45 4.40 4.70 1.79 67.29% 31 335 48.68%
CBRL240719P00047500 6/25/2024 7:44 PM 47.5 6.70 6.60 7.70 2.00 42.55% 40 399 61.57%
CBRL240719P00050000 6/25/2024 7:44 PM 50 8.79 8.90 10.40 2.29 35.23% 74 167 74.22%
CBRL240719P00052500 6/25/2024 7:43 PM 52.5 11.31 9.50 13.50 2.31 25.67% 40 80 129.05%
CBRL240719P00055000 6/14/2024 6:00 PM 55 10.23 13.40 15.90 0.00 0.00% 1 37 95.90%
CBRL240719P00060000 5/23/2024 3:34 PM 60 14.02 13.60 17.00 0.00 0.00% 5 4 0.00%
CBRL240719P00062500 5/23/2024 6:16 PM 62.5 17.02 16.00 19.90 0.00 0.00% - 0 0.00%
CBRL240719P00065000 5/21/2024 4:19 PM 65 17.40 17.90 22.30 0.00 0.00% - 4 0.00%
CBRL240719P00070000 6/7/2024 1:34 PM 70 19.30 26.50 31.30 0.00 0.00% 26 0 207.81%

Related Tickers

DIN Dine Brands Global, Inc.
36.39
-4.24%
 
WEN The Wendy's Company
16.86
+0.78%
 
PZZA Papa John's International, Inc.
47.91
+0.21%
 
EAT Brinker International, Inc.
74.18
+0.76%
 
CAKE The Cheesecake Factory Incorporated
40.75
+0.87%
 
JACK Jack in the Box Inc.
49.82
-3.28%
 
DRI Darden Restaurants, Inc.
153.09
-0.67%
 
TXRH Texas Roadhouse, Inc.
171.66
+0.47%
 
BLMN Bloomin' Brands, Inc.
18.56
-3.33%
 
YUM Yum! Brands, Inc.
132.33
-1.24%