CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL190920C001220002019-07-22 12:00AM EDT122.0043.4040.4044.700.00---99.32%
CBRL190920C001250002019-06-07 11:21AM EDT125.0043.4045.5049.500.00-10159.57%
CBRL190920C001270002019-07-22 12:00AM EDT127.0048.5135.6039.900.00---91.09%
CBRL190920C001320002019-07-22 12:00AM EDT132.0043.520.000.000.00---0.00%
CBRL190920C001350002019-07-17 3:08PM EDT135.0043.520.000.000.00-1000.00%
CBRL190920C001370002019-07-22 12:00AM EDT137.0038.4926.700.000.00---0.00%
CBRL190920C001400002019-07-17 3:08PM EDT140.0038.490.000.000.00-1500.00%
CBRL190920C001470002019-07-22 12:00AM EDT147.0024.2116.5019.900.00---54.21%
CBRL190920C001500002019-07-03 11:11AM EDT150.0024.210.000.000.00-100.00%
CBRL190920C001520002019-07-22 12:00AM EDT152.0019.2012.4015.200.00---56.13%
CBRL190920C001550002019-07-10 11:22AM EDT155.0019.200.000.000.00-800.00%
CBRL190920C001570002019-08-14 10:12AM EDT157.0014.577.008.300.00-313633.07%
CBRL190920C001600002019-08-08 12:01PM EDT160.0012.305.106.500.00-2132.32%
CBRL190920C001620002019-08-20 11:01AM EDT162.007.904.305.600.00-429032.76%
CBRL190920C001650002019-08-23 3:04PM EDT165.003.803.303.60-1.10-22.45%13328.64%
CBRL190920C001670002019-08-22 1:36PM EDT167.003.102.202.85-0.70-18.42%81,02828.28%
CBRL190920C001700002019-08-23 3:18PM EDT170.001.811.351.80-0.79-30.38%18326.83%
CBRL190920C001720002019-08-23 3:43PM EDT172.001.301.001.60-0.57-30.48%135228.47%
CBRL190920C001750002019-08-22 2:57PM EDT175.001.300.900.950.00-532327.22%
CBRL190920C001770002019-08-23 3:43PM EDT177.000.500.400.75-0.10-16.67%201,18427.66%
CBRL190920C001800002019-08-21 2:07PM EDT180.000.210.100.500.00-17927.98%
CBRL190920C001820002019-08-21 11:30AM EDT182.000.290.000.450.00-539529.30%
CBRL190920C001850002019-08-12 1:57PM EDT185.000.600.000.000.00-32212.50%
CBRL190920C001870002019-08-20 12:30PM EDT187.000.130.000.000.00-27512.50%
CBRL190920C001900002019-08-12 1:57PM EDT190.000.170.000.000.00-3412.50%
CBRL190920C001920002019-08-15 3:48PM EDT192.000.200.002.150.00-402858.41%
CBRL190920C001950002019-07-17 11:46AM EDT195.000.970.000.000.00-1012.50%
CBRL190920C001970002019-07-22 12:00AM EDT197.000.050.000.000.00--312.50%
CBRL190920C002000002019-07-16 11:26AM EDT200.000.450.000.000.00-1012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL190920P001220002019-08-21 10:51AM EDT122.000.150.000.000.00-14071725.00%
CBRL190920P001250002019-07-08 10:35AM EDT125.000.150.000.000.00-40025.00%
CBRL190920P001270002019-07-22 12:00AM EDT127.000.740.000.000.00--4025.00%
CBRL190920P001300002019-06-07 3:54PM EDT130.000.740.050.750.00-64053.54%
CBRL190920P001320002019-07-29 10:05AM EDT132.000.340.000.000.00-27812.50%
CBRL190920P001350002019-07-01 3:48PM EDT135.000.450.000.000.00-2012.50%
CBRL190920P001370002019-08-20 11:19AM EDT137.000.350.401.550.00-25453.05%
CBRL190920P001400002019-07-15 3:09PM EDT140.000.300.000.000.00-1012.50%
CBRL190920P001420002019-08-21 10:46AM EDT142.000.500.502.600.00-117054.08%
CBRL190920P001450002019-08-14 3:20PM EDT145.000.950.201.250.00-11436.74%
CBRL190920P001470002019-08-21 3:19PM EDT147.000.950.702.200.00-29641.57%
CBRL190920P001500002019-08-23 3:31PM EDT150.001.601.152.00+0.42+35.59%102034.52%
CBRL190920P001520002019-08-23 3:43PM EDT152.002.051.452.40+0.65+46.43%3012933.62%
CBRL190920P001550002019-08-23 12:45PM EDT155.002.352.253.20+0.60+34.29%112132.68%
CBRL190920P001570002019-08-19 12:30PM EDT157.002.102.854.800.00-19637.60%
CBRL190920P001600002019-08-23 3:59PM EDT160.004.714.205.00+1.78+60.75%45631.10%
CBRL190920P001620002019-08-23 3:43PM EDT162.005.505.105.70+1.27+30.02%114129.35%
CBRL190920P001650002019-08-23 2:27PM EDT165.006.605.908.60+1.60+32.00%315435.85%
CBRL190920P001670002019-08-22 3:58PM EDT167.005.808.009.800.00-514935.49%
CBRL190920P001700002019-08-23 12:31PM EDT170.009.309.9010.70+1.15+14.11%11528.05%
CBRL190920P001720002019-08-16 10:39AM EDT172.009.3311.5012.300.00-111228.32%
CBRL190920P001750002019-08-02 11:38AM EDT175.007.5013.7016.400.00-104040.59%
CBRL190920P001770002019-08-05 10:36AM EDT177.0011.2015.6016.500.00-47128.00%
CBRL190920P001800002019-07-15 10:32AM EDT180.007.800.000.000.00-100.00%
CBRL190920P001820002019-07-31 2:01PM EDT182.0016.2418.6023.500.00--251.23%