CBRL - Cracker Barrel Old Country Store, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL200221C00130000 | 2020-01-02 9:42AM EST | 130.00 | 24.00 | 28.70 | 30.50 | 0.00 | - | 1 | 0 | 53.00% |
| CBRL200221C00135000 | 2020-01-15 3:32PM EST | 135.00 | 27.55 | 23.80 | 25.70 | 0.00 | - | - | 0 | 47.78% |
| CBRL200221C00145000 | 2020-01-07 2:44PM EST | 145.00 | 10.29 | 14.00 | 15.50 | 0.00 | - | - | 0 | 30.49% |
| CBRL200221C00150000 | 2020-01-15 3:32PM EST | 150.00 | 12.57 | 9.40 | 10.20 | 0.00 | - | 70 | 4 | 20.29% |
| CBRL200221C00155000 | 2020-01-17 9:39AM EST | 155.00 | 6.60 | 5.70 | 6.10 | -0.95 | -12.58% | 1 | 223 | 18.32% |
| CBRL200221C00160000 | 2020-01-17 3:02PM EST | 160.00 | 3.10 | 2.85 | 3.10 | -0.03 | -0.96% | 18 | 605 | 17.68% |
| CBRL200221C00165000 | 2020-01-17 1:57PM EST | 165.00 | 1.12 | 1.05 | 1.20 | -0.38 | -25.33% | 23 | 273 | 16.76% |
| CBRL200221C00170000 | 2020-01-16 3:01PM EST | 170.00 | 0.55 | 0.30 | 0.60 | +0.03 | +5.77% | 41 | 51 | 18.87% |
| CBRL200221C00175000 | 2020-01-16 10:44AM EST | 175.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 21.36% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL200221P00130000 | 2020-01-10 11:51AM EST | 130.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 56.30% |
| CBRL200221P00135000 | 2020-01-13 2:03PM EST | 135.00 | 0.19 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 49.00% |
| CBRL200221P00140000 | 2020-01-17 2:27PM EST | 140.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 27.34% |
| CBRL200221P00145000 | 2020-01-17 1:52PM EST | 145.00 | 0.30 | 0.20 | 0.40 | -0.03 | -9.09% | 2 | 79 | 22.85% |
| CBRL200221P00150000 | 2020-01-17 2:27PM EST | 150.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 13 | 64 | 20.39% |
| CBRL200221P00155000 | 2020-01-17 2:27PM EST | 155.00 | 1.75 | 1.60 | 1.85 | -0.04 | -2.23% | 129 | 125 | 19.30% |
| CBRL200221P00160000 | 2020-01-17 12:15PM EST | 160.00 | 3.80 | 3.50 | 3.90 | +0.65 | +20.63% | 34 | 72 | 18.79% |
| CBRL200221P00165000 | 2020-01-16 3:01PM EST | 165.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 22 | 22 | 18.74% |
| CBRL200221P00175000 | 2020-01-17 9:58AM EST | 175.00 | 15.20 | 15.00 | 16.80 | +0.70 | +4.83% | - | 5 | 30.31% |