U.S. markets close in 6 hours 19 minutes

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.
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL210219C001100002021-01-05 9:30AM EST110.0018.070.000.000.00-130.00%
CBRL210219C001200002021-01-19 12:09AM EST120.0021.140.000.000.00--10.00%
CBRL210219C001250002021-01-05 9:44AM EST125.009.600.000.000.00-7370.00%
CBRL210219C001300002021-01-15 11:55AM EST130.0012.600.000.000.00-3180.00%
CBRL210219C001350002021-01-26 12:06PM EST135.006.500.000.000.00-11360.00%
CBRL210219C001400002021-01-25 11:59AM EST140.006.000.000.000.00-91083.13%
CBRL210219C001450002021-01-25 11:01AM EST145.002.920.000.000.00-11306.25%
CBRL210219C001500002021-01-26 10:50AM EST150.001.300.000.000.00-2318812.50%
CBRL210219C001550002021-01-26 10:34AM EST155.000.450.000.000.00-1010712.50%
CBRL210219C001600002021-01-21 3:51PM EST160.000.500.000.000.00-164912.50%
CBRL210219C001650002021-01-25 2:45PM EST165.000.050.000.000.00-2512.50%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL210219P001000002021-01-04 3:29PM EST100.000.100.000.000.00-1725.00%
CBRL210219P001050002021-01-05 12:45PM EST105.001.080.000.000.00--325.00%
CBRL210219P001100002021-01-20 3:53PM EST110.000.200.000.000.00-22612.50%
CBRL210219P001150002021-01-12 12:34PM EST115.000.630.000.000.00-41612.50%
CBRL210219P001200002021-01-26 10:34AM EST120.000.780.000.000.00-107212.50%
CBRL210219P001250002021-01-26 3:57PM EST125.001.600.000.000.00-141076.25%
CBRL210219P001300002021-01-26 11:38AM EST130.002.740.000.000.00-92333.13%
CBRL210219P001350002021-01-26 11:38AM EST135.004.800.000.000.00-10900.39%
CBRL210219P001400002021-01-25 1:30PM EST140.005.600.000.000.00-14630.00%
CBRL210219P001450002021-01-21 1:08PM EST145.008.330.000.000.00-12410.00%
CBRL210219P001500002021-01-19 10:19AM EST150.0011.900.000.000.00-1180.00%
CBRL210219P001550002020-12-18 2:53PM EST155.0022.1013.5017.000.00-330.00%
CBRL210219P001600002020-12-28 12:45PM EST160.0022.800.000.000.00-2120.00%