CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL200221C001300002020-01-02 9:42AM EST130.0024.0028.7030.500.00-1053.00%
CBRL200221C001350002020-01-15 3:32PM EST135.0027.5523.8025.700.00--047.78%
CBRL200221C001450002020-01-07 2:44PM EST145.0010.2914.0015.500.00--030.49%
CBRL200221C001500002020-01-15 3:32PM EST150.0012.579.4010.200.00-70420.29%
CBRL200221C001550002020-01-17 9:39AM EST155.006.605.706.10-0.95-12.58%122318.32%
CBRL200221C001600002020-01-17 3:02PM EST160.003.102.853.10-0.03-0.96%1860517.68%
CBRL200221C001650002020-01-17 1:57PM EST165.001.121.051.20-0.38-25.33%2327316.76%
CBRL200221C001700002020-01-16 3:01PM EST170.000.550.300.60+0.03+5.77%415118.87%
CBRL200221C001750002020-01-16 10:44AM EST175.000.170.050.350.00-1321.36%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL200221P001300002020-01-10 11:51AM EST130.000.200.001.350.00-1156.30%
CBRL200221P001350002020-01-13 2:03PM EST135.000.190.001.400.00-2349.00%
CBRL200221P001400002020-01-17 2:27PM EST140.000.120.000.300.00-14227.34%
CBRL200221P001450002020-01-17 1:52PM EST145.000.300.200.40-0.03-9.09%27922.85%
CBRL200221P001500002020-01-17 2:27PM EST150.000.700.650.80-0.15-17.65%136420.39%
CBRL200221P001550002020-01-17 2:27PM EST155.001.751.601.85-0.04-2.23%12912519.30%
CBRL200221P001600002020-01-17 12:15PM EST160.003.803.503.90+0.65+20.63%347218.79%
CBRL200221P001650002020-01-16 3:01PM EST165.006.506.707.100.00-222218.74%
CBRL200221P001750002020-01-17 9:58AM EST175.0015.2015.0016.80+0.70+4.83%-530.31%