NasdaqGS - Delayed Quote USD

Cracker Barrel Old Country Store, Inc. (CBRL)

60.69 -0.38 (-0.62%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBRL240517C00047500 4/17/2024 3:36 PM 47.5 9.60 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240517C00050000 4/22/2024 5:09 PM 50 9.50 0.00 0.00 0.00 0.00% 2 0 0.00%
CBRL240517C00052500 4/23/2024 3:17 PM 52.5 8.65 0.00 0.00 0.00 0.00% 76 0 0.00%
CBRL240517C00055000 4/22/2024 7:08 PM 55 5.90 0.00 0.00 0.00 0.00% 2 0 0.00%
CBRL240517C00057500 4/25/2024 5:40 PM 57.5 5.40 0.00 0.00 0.00 0.00% 8 0 0.00%
CBRL240517C00060000 4/25/2024 3:14 PM 60 3.80 0.00 0.00 0.00 0.00% 4 0 0.00%
CBRL240517C00062500 4/25/2024 7:02 PM 62.5 2.10 0.00 0.00 0.00 0.00% 20 0 3.13%
CBRL240517C00065000 4/25/2024 6:19 PM 65 1.14 0.00 0.00 0.00 0.00% 9 0 6.25%
CBRL240517C00067500 4/25/2024 5:02 PM 67.5 0.67 0.00 0.00 0.00 0.00% 18 0 12.50%
CBRL240517C00070000 4/25/2024 7:22 PM 70 0.23 0.00 0.00 0.00 0.00% 64 0 12.50%
CBRL240517C00072500 4/24/2024 5:03 PM 72.5 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
CBRL240517C00075000 4/24/2024 7:51 PM 75 0.07 0.00 0.00 0.00 0.00% 17 0 25.00%
CBRL240517C00080000 4/16/2024 2:26 PM 80 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
CBRL240517C00085000 4/12/2024 6:29 PM 85 0.05 0.00 0.00 0.00 0.00% 825 0 25.00%
CBRL240517C00090000 4/1/2024 6:02 PM 90 0.19 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CBRL240517P00035000 4/10/2024 7:34 PM 35 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
CBRL240517P00042500 4/22/2024 3:26 PM 42.5 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
CBRL240517P00045000 4/23/2024 6:49 PM 45 0.12 0.00 0.00 0.00 0.00% 1 0 25.00%
CBRL240517P00047500 4/23/2024 7:03 PM 47.5 0.12 0.00 0.00 0.00 0.00% 12 0 25.00%
CBRL240517P00050000 4/25/2024 5:57 PM 50 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
CBRL240517P00052500 4/25/2024 6:29 PM 52.5 0.30 0.00 0.00 0.00 0.00% 2 0 12.50%
CBRL240517P00055000 4/25/2024 7:59 PM 55 0.60 0.00 0.00 0.00 0.00% 7 0 12.50%
CBRL240517P00057500 4/25/2024 7:37 PM 57.5 1.10 0.00 0.00 0.00 0.00% 22 0 6.25%
CBRL240517P00060000 4/25/2024 6:36 PM 60 1.80 0.00 0.00 0.00 0.00% 86 0 1.56%
CBRL240517P00062500 4/25/2024 5:57 PM 62.5 2.75 0.00 0.00 0.00 0.00% 4 0 0.00%
CBRL240517P00065000 4/25/2024 6:21 PM 65 4.44 0.00 0.00 0.00 0.00% 12 0 0.00%
CBRL240517P00067500 4/25/2024 2:17 PM 67.5 6.11 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240517P00070000 4/23/2024 2:45 PM 70 9.50 0.00 0.00 0.00 0.00% 1 0 0.00%
CBRL240517P00072500 4/12/2024 3:22 PM 72.5 14.30 0.00 0.00 0.00 0.00% 13 0 0.00%
CBRL240517P00075000 3/28/2024 2:18 PM 75 5.30 0.00 0.00 0.00 0.00% 2 0 0.00%
CBRL240517P00080000 4/22/2024 5:14 PM 80 21.00 0.00 0.00 0.00 0.00% 5 0 0.00%
CBRL240517P00090000 4/4/2024 5:32 PM 90 24.09 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

JACK Jack in the Box Inc.
58.44
-0.70%
 
WEN The Wendy's Company
19.82
0.00%
 
DRI Darden Restaurants, Inc.
156.54
-0.04%
 
DIN Dine Brands Global, Inc.
45.68
+0.86%
 
BLMN Bloomin' Brands, Inc.
26.99
-0.15%
 
TXRH Texas Roadhouse, Inc.
156.87
+0.07%
 
PZZA Papa Johns International, Inc.
62.91
-2.33%
 
EAT Brinker International, Inc.
48.27
+1.43%
 
CAKE The Cheesecake Factory Incorporated
34.88
-1.19%
 
DENN Denny's Corporation
8.25
-1.55%