U.S. markets open in 38 minutes
S&P Futures
4,117.25-9.25(-0.22%)Dow Futures
33,646.00-57.00(-0.17%)Nasdaq Futures
13,738.25-56.00(-0.41%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.24-6.55 (-3.77%)
At close: 4:00PM EDT
167.24 0.00 (0.00%)
Pre-Market: 8:00AM EDT
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL210521C00130000 | 2021-04-19 12:11AM EDT | 130.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CBRL210521C00140000 | 2021-03-22 11:29AM EDT | 140.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CBRL210521C00150000 | 2021-04-08 11:01AM EDT | 150.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL210521C00155000 | 2021-04-16 11:17AM EDT | 155.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CBRL210521C00160000 | 2021-04-20 11:44AM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CBRL210521C00165000 | 2021-04-12 2:39PM EDT | 165.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CBRL210521C00170000 | 2021-04-19 1:31PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 1.56% |
| CBRL210521C00175000 | 2021-04-20 2:45PM EDT | 175.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 21 | 44 | 3.13% |
| CBRL210521C00180000 | 2021-04-20 12:01PM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 82 | 132 | 6.25% |
| CBRL210521C00185000 | 2021-04-16 3:21PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 6.25% |
| CBRL210521C00190000 | 2021-04-20 1:26PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 62 | 176 | 12.50% |
| CBRL210521C00195000 | 2021-04-16 2:23PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 224 | 12.50% |
| CBRL210521C00200000 | 2021-04-14 1:05PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 51 | 250 | 12.50% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL210521P00125000 | 2021-04-01 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CBRL210521P00135000 | 2021-03-22 1:08PM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CBRL210521P00140000 | 2021-04-06 2:58PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CBRL210521P00145000 | 2021-04-20 11:38AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| CBRL210521P00150000 | 2021-04-20 2:57PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| CBRL210521P00155000 | 2021-04-20 3:10PM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 6.25% |
| CBRL210521P00160000 | 2021-04-20 1:35PM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 3.13% |
| CBRL210521P00165000 | 2021-04-20 2:38PM EDT | 165.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 6 | 180 | 1.56% |
| CBRL210521P00170000 | 2021-04-20 12:33PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 0.00% |
| CBRL210521P00175000 | 2021-04-20 1:42PM EDT | 175.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 0.00% |
| CBRL210521P00180000 | 2021-04-13 9:39AM EDT | 180.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CBRL210521P00185000 | 2021-04-13 11:46AM EDT | 185.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
