NasdaqGS - Delayed Quote • USD
Cracker Barrel Old Country Store, Inc. (CBRL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:11 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 | 9.90 | 14.50 | 0.00 | 0.00% | 1 | 10 | 71.48% |
| CBRL240517C00050000 | 4/22/2024 5:09 PM | 50 | 9.50 | 9.40 | 10.10 | 0.00 | 0.00% | 2 | 16 | 60.64% |
| CBRL240517C00052500 | 4/23/2024 3:17 PM | 52.5 | 8.65 | 6.10 | 8.70 | 0.00 | 0.00% | 76 | 110 | 52.59% |
| CBRL240517C00055000 | 4/26/2024 5:08 PM | 55 | 5.80 | 5.10 | 5.40 | -0.10 | -1.69% | 1 | 97 | 50.83% |
| CBRL240517C00057500 | 4/26/2024 7:39 PM | 57.5 | 3.70 | 3.40 | 3.60 | -1.70 | -31.48% | 3 | 120 | 47.49% |
| CBRL240517C00060000 | 4/26/2024 7:39 PM | 60 | 2.25 | 2.00 | 2.20 | -1.55 | -40.79% | 11 | 173 | 45.36% |
| CBRL240517C00062500 | 4/26/2024 3:39 PM | 62.5 | 1.30 | 1.05 | 1.20 | -0.80 | -38.10% | 4 | 321 | 43.46% |
| CBRL240517C00065000 | 4/26/2024 6:36 PM | 65 | 0.65 | 0.55 | 0.60 | -0.49 | -42.98% | 15 | 315 | 42.53% |
| CBRL240517C00067500 | 4/25/2024 5:02 PM | 67.5 | 0.67 | 0.20 | 0.30 | 0.00 | 0.00% | 18 | 227 | 42.97% |
| CBRL240517C00070000 | 4/25/2024 7:22 PM | 70 | 0.23 | 0.05 | 0.15 | 0.00 | 0.00% | 64 | 293 | 43.95% |
| CBRL240517C00072500 | 4/24/2024 5:03 PM | 72.5 | 0.15 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 77 | 54.10% |
| CBRL240517C00075000 | 4/24/2024 7:51 PM | 75 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 235 | 53.52% |
| CBRL240517C00080000 | 4/16/2024 2:26 PM | 80 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 142 | 53.91% |
| CBRL240517C00085000 | 4/12/2024 6:29 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 825 | 835 | 62.89% |
| CBRL240517C00090000 | 4/1/2024 6:02 PM | 90 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 233 | 107.72% |
| 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 | 0.05 | 0.00 | 0.00% | - | 1 | 92.97% |
| CBRL240517P00042500 | 4/22/2024 3:26 PM | 42.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 98.14% |
| CBRL240517P00045000 | 4/23/2024 6:49 PM | 45 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 64.06% |
| CBRL240517P00047500 | 4/23/2024 7:03 PM | 47.5 | 0.12 | 0.05 | 0.50 | 0.00 | 0.00% | 12 | 48 | 66.02% |
| CBRL240517P00050000 | 4/26/2024 7:40 PM | 50 | 0.21 | 0.20 | 0.30 | 0.01 | 5.00% | 5 | 618 | 52.54% |
| CBRL240517P00052500 | 4/26/2024 2:22 PM | 52.5 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 5 | 311 | 48.34% |
| CBRL240517P00055000 | 4/26/2024 7:56 PM | 55 | 0.80 | 0.75 | 0.90 | 0.20 | 33.33% | 26 | 223 | 46.58% |
| CBRL240517P00057500 | 4/26/2024 6:46 PM | 57.5 | 1.35 | 1.45 | 1.60 | 0.25 | 22.73% | 5 | 299 | 44.04% |
| CBRL240517P00060000 | 4/26/2024 7:31 PM | 60 | 2.52 | 2.50 | 2.70 | 0.72 | 40.00% | 13 | 237 | 42.09% |
| CBRL240517P00062500 | 4/26/2024 5:39 PM | 62.5 | 3.90 | 4.00 | 4.30 | 1.15 | 41.82% | 2 | 159 | 41.85% |
| CBRL240517P00065000 | 4/26/2024 7:49 PM | 65 | 5.90 | 5.90 | 7.60 | 1.46 | 32.88% | 7 | 74 | 53.86% |
| CBRL240517P00067500 | 4/25/2024 2:17 PM | 67.5 | 6.11 | 7.00 | 8.60 | 0.00 | 0.00% | 1 | 71 | 47.31% |
| CBRL240517P00070000 | 4/23/2024 2:45 PM | 70 | 9.50 | 8.60 | 12.50 | 0.00 | 0.00% | 1 | 67 | 93.43% |
| CBRL240517P00072500 | 4/12/2024 3:22 PM | 72.5 | 14.30 | 11.20 | 14.80 | 0.00 | 0.00% | 13 | 61 | 99.07% |
| CBRL240517P00075000 | 3/28/2024 2:18 PM | 75 | 5.30 | 13.60 | 17.30 | 0.00 | 0.00% | 2 | 0 | 108.50% |
| CBRL240517P00080000 | 4/22/2024 5:14 PM | 80 | 21.00 | 19.40 | 22.30 | 0.00 | 0.00% | 5 | 0 | 71.48% |
| CBRL240517P00090000 | 4/4/2024 5:32 PM | 90 | 24.09 | 29.00 | 32.30 | 0.00 | 0.00% | 1 | 0 | 154.69% |
Related Tickers
JACK Jack in the Box Inc.
58.79
+0.60%
DRI Darden Restaurants, Inc.
156.10
-0.28%
BLMN Bloomin' Brands, Inc.
26.93
-0.22%
EAT Brinker International, Inc.
48.83
+1.16%
DIN Dine Brands Global, Inc.
45.17
-1.12%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
WEN The Wendy's Company
20.14
+1.61%
PZZA Papa John's International, Inc.
63.10
+0.30%
CAKE The Cheesecake Factory Incorporated
35.36
+1.36%
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%