Advertisement
Advertisement
U.S. markets close in 3 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cracker Barrel Old Country Store, Inc. (CBRL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.45-3.40 (-3.12%)
As of 12:01PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL220520C001000002022-05-05 9:34AM EDT100.0013.005.606.700.00-1353.22%
CBRL220520C001050002022-05-13 9:49AM EDT105.007.002.352.850.00-113653.32%
CBRL220520C001100002022-05-13 2:50PM EDT110.002.500.650.950.00-5415952.10%
CBRL220520C001150002022-05-16 10:45AM EDT115.000.350.100.50-1.05-75.00%144955.37%
CBRL220520C001200002022-05-13 1:59PM EDT120.000.300.101.700.00-2169100.20%
CBRL220520C001250002022-05-16 10:09AM EDT125.000.350.000.60-0.13-27.08%124591.89%
CBRL220520C001300002022-05-16 11:11AM EDT130.000.100.000.10-0.72-87.80%726880.47%
CBRL220520C001350002022-05-05 12:17PM EDT135.000.150.000.400.00-2302114.06%
CBRL220520C001400002022-04-25 1:04PM EDT140.000.750.000.200.00-496114.45%
CBRL220520C001450002022-04-25 1:15PM EDT145.000.350.000.450.00-15142.77%
CBRL220520C001750002022-05-04 11:50AM EDT175.000.040.000.050.00-1148159.38%
CBRL220520C001800002022-04-06 2:16PM EDT180.000.050.000.100.00--57179.69%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL220520P000900002022-04-29 3:27PM EDT90.000.350.001.000.00-119102.05%
CBRL220520P000950002022-05-06 1:01PM EDT95.000.370.101.450.00-11085.74%
CBRL220520P001000002022-05-16 11:06AM EDT100.001.040.851.60+0.49+89.09%107267.77%
CBRL220520P001050002022-05-16 11:14AM EDT105.002.592.202.70+1.29+99.23%16954.35%
CBRL220520P001100002022-05-16 11:06AM EDT110.005.795.506.40+2.49+75.45%1325763.04%
CBRL220520P001150002022-05-06 10:50AM EDT115.005.909.2011.100.00-15767.48%
CBRL220520P001200002022-05-05 3:05PM EDT120.0011.9013.7015.500.00-10016553.52%
CBRL220520P001250002022-05-06 9:56AM EDT125.0017.0018.7021.900.00-127114.65%
CBRL220520P001300002022-05-12 2:31PM EDT130.0023.2823.2026.700.00-20114.65%
CBRL220520P001350002022-04-27 2:58PM EDT135.0017.9028.6031.900.00-11147.36%
CBRL220520P001400002022-04-26 1:16PM EDT140.0020.0033.1036.900.00-180148.14%
CBRL220520P001450002022-04-18 12:02AM EDT145.0026.6734.6039.200.00--00.00%
CBRL220520P001650002022-04-13 9:38AM EDT165.0050.2054.2058.000.00-500.00%
Advertisement
Advertisement