U.S. markets open in 38 minutes

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

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL210521C001300002021-04-19 12:11AM EDT130.0040.650.000.000.00--20.00%
CBRL210521C001400002021-03-22 11:29AM EDT140.0028.970.000.000.00--10.00%
CBRL210521C001500002021-04-08 11:01AM EDT150.0025.100.000.000.00-100.00%
CBRL210521C001550002021-04-16 11:17AM EDT155.0016.500.000.000.00-990.00%
CBRL210521C001600002021-04-20 11:44AM EDT160.0011.600.000.000.00-770.00%
CBRL210521C001650002021-04-12 2:39PM EDT165.0015.670.000.000.00-10120.00%
CBRL210521C001700002021-04-19 1:31PM EDT170.005.000.000.000.00-5761.56%
CBRL210521C001750002021-04-20 2:45PM EDT175.002.860.000.000.00-21443.13%
CBRL210521C001800002021-04-20 12:01PM EDT180.001.750.000.000.00-821326.25%
CBRL210521C001850002021-04-16 3:21PM EDT185.000.750.000.000.00-11436.25%
CBRL210521C001900002021-04-20 1:26PM EDT190.000.550.000.000.00-6217612.50%
CBRL210521C001950002021-04-16 2:23PM EDT195.000.250.000.000.00-2322412.50%
CBRL210521C002000002021-04-14 1:05PM EDT200.000.550.000.000.00-5125012.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL210521P001250002021-04-01 9:30AM EDT125.000.150.000.000.00-2225.00%
CBRL210521P001350002021-03-22 1:08PM EDT135.001.250.000.000.00--112.50%
CBRL210521P001400002021-04-06 2:58PM EDT140.000.550.000.000.00-3512.50%
CBRL210521P001450002021-04-20 11:38AM EDT145.000.700.000.000.00-31512.50%
CBRL210521P001500002021-04-20 2:57PM EDT150.001.500.000.000.00-2536.25%
CBRL210521P001550002021-04-20 3:10PM EDT155.002.150.000.000.00-6776.25%
CBRL210521P001600002021-04-20 1:35PM EDT160.003.500.000.000.00-8563.13%
CBRL210521P001650002021-04-20 2:38PM EDT165.005.690.000.000.00-61801.56%
CBRL210521P001700002021-04-20 12:33PM EDT170.007.000.000.000.00-26430.00%
CBRL210521P001750002021-04-20 1:42PM EDT175.0011.200.000.000.00-14510.00%
CBRL210521P001800002021-04-13 9:39AM EDT180.009.100.000.000.00-180.00%
CBRL210521P001850002021-04-13 11:46AM EDT185.0012.400.000.000.00-110.00%