Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
135.35-0.95 (-0.70%)
As of 9:39AM EST. Market open.
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL210219C00110000 | 2021-01-05 9:30AM EST | 110.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL210219C00120000 | 2021-01-19 12:09AM EST | 120.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CBRL210219C00125000 | 2021-01-05 9:44AM EST | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| CBRL210219C00130000 | 2021-01-15 11:55AM EST | 130.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| CBRL210219C00135000 | 2021-01-26 12:06PM EST | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| CBRL210219C00140000 | 2021-01-25 11:59AM EST | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 3.13% |
| CBRL210219C00145000 | 2021-01-25 11:01AM EST | 145.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| CBRL210219C00150000 | 2021-01-26 10:50AM EST | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 12.50% |
| CBRL210219C00155000 | 2021-01-26 10:34AM EST | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 12.50% |
| CBRL210219C00160000 | 2021-01-21 3:51PM EST | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 12.50% |
| CBRL210219C00165000 | 2021-01-25 2:45PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL210219P00100000 | 2021-01-04 3:29PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CBRL210219P00105000 | 2021-01-05 12:45PM EST | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CBRL210219P00110000 | 2021-01-20 3:53PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| CBRL210219P00115000 | 2021-01-12 12:34PM EST | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| CBRL210219P00120000 | 2021-01-26 10:34AM EST | 120.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| CBRL210219P00125000 | 2021-01-26 3:57PM EST | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 107 | 6.25% |
| CBRL210219P00130000 | 2021-01-26 11:38AM EST | 130.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 9 | 233 | 3.13% |
| CBRL210219P00135000 | 2021-01-26 11:38AM EST | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.39% |
| CBRL210219P00140000 | 2021-01-25 1:30PM EST | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 0.00% |
| CBRL210219P00145000 | 2021-01-21 1:08PM EST | 145.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| CBRL210219P00150000 | 2021-01-19 10:19AM EST | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CBRL210219P00155000 | 2020-12-18 2:53PM EST | 155.00 | 22.10 | 13.50 | 17.00 | 0.00 | - | 3 | 3 | 0.00% |
| CBRL210219P00160000 | 2020-12-28 12:45PM EST | 160.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
© 2021 Verizon Media. All rights reserved.
