NasdaqGS - Delayed Quote • USD
Cracker Barrel Old Country Store, Inc. (CBRL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00047500 | 4/17/2024 3:36 PM | 47.5 | 9.60 | 12.10 | 16.40 | 0.00 | 0.00% | 1 | 10 | 85.25% |
| CBRL240517C00050000 | 4/22/2024 5:09 PM | 50 | 9.50 | 9.90 | 13.50 | 0.00 | 0.00% | 2 | 16 | 70.51% |
| CBRL240517C00052500 | 4/23/2024 3:17 PM | 52.5 | 8.65 | 8.90 | 11.20 | 0.00 | 0.00% | 76 | 110 | 79.98% |
| CBRL240517C00055000 | 4/22/2024 7:08 PM | 55 | 5.90 | 6.70 | 7.00 | 0.00 | 0.00% | 2 | 97 | 52.59% |
| CBRL240517C00057500 | 4/22/2024 7:45 PM | 57.5 | 4.00 | 4.70 | 5.00 | 0.00 | 0.00% | 14 | 120 | 48.34% |
| CBRL240517C00060000 | 4/24/2024 6:07 PM | 60 | 3.20 | 3.10 | 3.30 | 0.04 | 1.27% | 7 | 166 | 45.07% |
| CBRL240517C00062500 | 4/24/2024 7:42 PM | 62.5 | 2.00 | 1.85 | 2.00 | 0.15 | 8.11% | 32 | 288 | 42.92% |
| CBRL240517C00065000 | 4/24/2024 7:58 PM | 65 | 1.00 | 0.95 | 1.10 | 0.00 | 0.00% | 5 | 306 | 41.33% |
| CBRL240517C00067500 | 4/24/2024 4:06 PM | 67.5 | 0.55 | 0.45 | 0.60 | 0.05 | 10.00% | 1 | 208 | 41.50% |
| CBRL240517C00070000 | 4/23/2024 6:49 PM | 70 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 16 | 245 | 41.41% |
| CBRL240517C00072500 | 4/24/2024 5:03 PM | 72.5 | 0.15 | 0.05 | 0.90 | 0.04 | 36.36% | 1 | 78 | 55.13% |
| CBRL240517C00075000 | 4/24/2024 7:51 PM | 75 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 17 | 220 | 44.73% |
| CBRL240517C00080000 | 4/16/2024 2:26 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 142 | 72.07% |
| CBRL240517C00085000 | 4/12/2024 6:29 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 825 | 835 | 25.00% |
| CBRL240517C00090000 | 4/1/2024 6:02 PM | 90 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 233 | 94.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00035000 | 4/10/2024 7:34 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CBRL240517P00042500 | 4/22/2024 3:26 PM | 42.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 67.58% |
| CBRL240517P00045000 | 4/23/2024 6:49 PM | 45 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 58.20% |
| CBRL240517P00047500 | 4/23/2024 7:03 PM | 47.5 | 0.12 | 0.05 | 0.60 | 0.00 | 0.00% | 12 | 48 | 70.02% |
| CBRL240517P00050000 | 4/24/2024 7:51 PM | 50 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 16 | 614 | 50.78% |
| CBRL240517P00052500 | 4/24/2024 5:25 PM | 52.5 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 7 | 303 | 50.20% |
| CBRL240517P00055000 | 4/24/2024 6:43 PM | 55 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 17 | 235 | 44.34% |
| CBRL240517P00057500 | 4/24/2024 5:27 PM | 57.5 | 1.10 | 1.00 | 1.20 | -0.10 | -8.33% | 7 | 295 | 43.90% |
| CBRL240517P00060000 | 4/24/2024 7:58 PM | 60 | 1.90 | 1.85 | 1.95 | -0.35 | -15.56% | 27 | 205 | 40.41% |
| CBRL240517P00062500 | 4/19/2024 7:54 PM | 62.5 | 5.15 | 3.00 | 3.20 | 0.00 | 0.00% | 9 | 159 | 39.11% |
| CBRL240517P00065000 | 4/24/2024 4:46 PM | 65 | 4.82 | 4.60 | 4.90 | -4.18 | -46.44% | 4 | 64 | 38.84% |
| CBRL240517P00067500 | 4/24/2024 4:46 PM | 67.5 | 6.88 | 6.60 | 7.00 | -5.08 | -42.47% | 1 | 71 | 40.77% |
| CBRL240517P00070000 | 4/23/2024 2:45 PM | 70 | 9.50 | 8.90 | 9.50 | 0.00 | 0.00% | 1 | 67 | 49.81% |
| CBRL240517P00072500 | 4/12/2024 3:22 PM | 72.5 | 14.30 | 11.10 | 12.00 | 0.00 | 0.00% | 13 | 61 | 58.11% |
| CBRL240517P00075000 | 3/28/2024 2:18 PM | 75 | 5.30 | 12.70 | 15.10 | 0.00 | 0.00% | 2 | 0 | 82.23% |
| CBRL240517P00080000 | 4/22/2024 5:14 PM | 80 | 21.00 | 18.40 | 21.10 | 0.00 | 0.00% | 5 | 0 | 87.89% |
| CBRL240517P00090000 | 4/4/2024 5:32 PM | 90 | 24.09 | 26.80 | 30.80 | 0.00 | 0.00% | 1 | 0 | 142.82% |
Related Tickers
JACK Jack in the Box Inc.
58.85
+0.75%
DRI Darden Restaurants, Inc.
156.61
+0.46%
WEN The Wendy's Company
19.82
-0.70%
TXRH Texas Roadhouse, Inc.
156.76
-0.07%
DIN Dine Brands Global, Inc.
45.29
+0.31%
EAT Brinker International, Inc.
47.59
-0.85%
PZZA Papa John's International, Inc.
64.41
+0.23%
CAKE The Cheesecake Factory Incorporated
35.30
-0.51%
BROS Dutch Bros Inc.
28.53
-0.97%
DPZ Domino's Pizza, Inc.
487.71
+1.36%