Advertisement
Advertisement
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL220520C00100000 | 2022-05-05 9:34AM EDT | 100.00 | 13.00 | 5.60 | 6.70 | 0.00 | - | 1 | 3 | 53.22% |
| CBRL220520C00105000 | 2022-05-13 9:49AM EDT | 105.00 | 7.00 | 2.35 | 2.85 | 0.00 | - | 1 | 136 | 53.32% |
| CBRL220520C00110000 | 2022-05-13 2:50PM EDT | 110.00 | 2.50 | 0.65 | 0.95 | 0.00 | - | 54 | 159 | 52.10% |
| CBRL220520C00115000 | 2022-05-16 10:45AM EDT | 115.00 | 0.35 | 0.10 | 0.50 | -1.05 | -75.00% | 1 | 449 | 55.37% |
| CBRL220520C00120000 | 2022-05-13 1:59PM EDT | 120.00 | 0.30 | 0.10 | 1.70 | 0.00 | - | 2 | 169 | 100.20% |
| CBRL220520C00125000 | 2022-05-16 10:09AM EDT | 125.00 | 0.35 | 0.00 | 0.60 | -0.13 | -27.08% | 1 | 245 | 91.89% |
| CBRL220520C00130000 | 2022-05-16 11:11AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | -0.72 | -87.80% | 7 | 268 | 80.47% |
| CBRL220520C00135000 | 2022-05-05 12:17PM EDT | 135.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 302 | 114.06% |
| CBRL220520C00140000 | 2022-04-25 1:04PM EDT | 140.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 4 | 96 | 114.45% |
| CBRL220520C00145000 | 2022-04-25 1:15PM EDT | 145.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 142.77% |
| CBRL220520C00175000 | 2022-05-04 11:50AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 159.38% |
| CBRL220520C00180000 | 2022-04-06 2:16PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 57 | 179.69% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL220520P00090000 | 2022-04-29 3:27PM EDT | 90.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 102.05% |
| CBRL220520P00095000 | 2022-05-06 1:01PM EDT | 95.00 | 0.37 | 0.10 | 1.45 | 0.00 | - | 1 | 10 | 85.74% |
| CBRL220520P00100000 | 2022-05-16 11:06AM EDT | 100.00 | 1.04 | 0.85 | 1.60 | +0.49 | +89.09% | 10 | 72 | 67.77% |
| CBRL220520P00105000 | 2022-05-16 11:14AM EDT | 105.00 | 2.59 | 2.20 | 2.70 | +1.29 | +99.23% | 1 | 69 | 54.35% |
| CBRL220520P00110000 | 2022-05-16 11:06AM EDT | 110.00 | 5.79 | 5.50 | 6.40 | +2.49 | +75.45% | 13 | 257 | 63.04% |
| CBRL220520P00115000 | 2022-05-06 10:50AM EDT | 115.00 | 5.90 | 9.20 | 11.10 | 0.00 | - | 1 | 57 | 67.48% |
| CBRL220520P00120000 | 2022-05-05 3:05PM EDT | 120.00 | 11.90 | 13.70 | 15.50 | 0.00 | - | 100 | 165 | 53.52% |
| CBRL220520P00125000 | 2022-05-06 9:56AM EDT | 125.00 | 17.00 | 18.70 | 21.90 | 0.00 | - | 1 | 27 | 114.65% |
| CBRL220520P00130000 | 2022-05-12 2:31PM EDT | 130.00 | 23.28 | 23.20 | 26.70 | 0.00 | - | 2 | 0 | 114.65% |
| CBRL220520P00135000 | 2022-04-27 2:58PM EDT | 135.00 | 17.90 | 28.60 | 31.90 | 0.00 | - | 1 | 1 | 147.36% |
| CBRL220520P00140000 | 2022-04-26 1:16PM EDT | 140.00 | 20.00 | 33.10 | 36.90 | 0.00 | - | 18 | 0 | 148.14% |
| CBRL220520P00145000 | 2022-04-18 12:02AM EDT | 145.00 | 26.67 | 34.60 | 39.20 | 0.00 | - | - | 0 | 0.00% |
| CBRL220520P00165000 | 2022-04-13 9:38AM EDT | 165.00 | 50.20 | 54.20 | 58.00 | 0.00 | - | 5 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
