Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

115.46

-4.52

(-3.77%)

At close: 04:00PM EST

116.39

+0.93

(+0.81%)

After hours:

07:52PM EST

Advertisement

In The Money

Show:ListStraddle

CallsforFebruary 18, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CBRL220218C00115000	2021-12-17 10:51AM EST	115.00	10.50	20.50	23.60	0.00	-	10	10	176.18%
CBRL220218C00125000	2022-01-05 3:04PM EST	125.00	12.96	12.90	14.70	+1.46	+12.70%	2	18	140.22%
CBRL220218C00130000	2022-01-05 10:00AM EST	130.00	10.19	9.10	10.30	+2.29	+28.99%	2	56	120.26%
CBRL220218C00135000	2022-01-05 3:47PM EST	135.00	6.47	6.10	6.70	+0.65	+11.17%	28	64	104.05%
CBRL220218C00140000	2022-01-05 12:34PM EST	140.00	5.30	3.70	4.30	+2.10	+65.63%	15	56	91.89%
CBRL220218C00145000	2022-01-05 2:57PM EST	145.00	2.18	2.05	2.45	+0.43	+24.57%	36	24	81.42%
CBRL220218C00150000	2022-01-05 1:20PM EST	150.00	1.25	0.30	3.00	+0.86	+220.51%	35	24	80.86%

PutsforFebruary 18, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CBRL220218P00095000	2021-12-20 2:56PM EST	95.00	0.99	0.00	2.20	0.00	-	-	4	62.35%
CBRL220218P00100000	2021-12-23 1:00PM EST	100.00	0.60	0.00	2.25	0.00	-	5	6	50.54%
CBRL220218P00110000	2022-01-05 11:35AM EST	110.00	0.30	0.00	0.55	-0.10	-25.00%	1	304	19.04%
CBRL220218P00115000	2022-01-05 11:57AM EST	115.00	0.50	0.60	1.30	-0.65	-56.52%	1	2	12.16%
CBRL220218P00120000	2022-01-05 10:37AM EST	120.00	1.07	0.85	3.10	-0.43	-28.67%	7	40	0.00%
CBRL220218P00125000	2022-01-05 12:30PM EST	125.00	1.60	1.95	2.70	-2.05	-56.16%	5	16	0.00%
CBRL220218P00130000	2022-01-05 1:53PM EST	130.00	2.90	3.30	4.10	-1.21	-29.44%	18	17	0.00%

Advertisement