Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240628C00041000 | 2024-05-28 9:47AM EDT | 41.00 | 4.50 | 3.20 | 5.90 | 0.00 | - | 3 | 3 | 53.17% |
| CPB240628C00044000 | 2024-05-31 3:39PM EDT | 44.00 | 1.54 | 1.50 | 1.70 | +0.33 | +27.27% | 12 | 3 | 30.76% |
| CPB240628C00045000 | 2024-05-30 1:46PM EDT | 45.00 | 1.10 | 1.00 | 1.20 | +0.25 | +29.41% | 30 | 162 | 30.18% |
| CPB240628C00046000 | 2024-05-30 3:13PM EDT | 46.00 | 0.71 | 0.15 | 1.40 | +0.16 | +29.09% | 1 | 154 | 42.33% |
| CPB240628C00047000 | 2024-05-31 9:30AM EDT | 47.00 | 0.35 | 0.40 | 0.50 | -0.20 | -36.36% | 1 | 66 | 28.71% |
| CPB240628C00048000 | 2024-05-31 2:39PM EDT | 48.00 | 0.26 | 0.20 | 0.40 | -0.04 | -13.33% | 3 | 111 | 31.35% |
| CPB240628C00049000 | 2024-05-23 12:16PM EDT | 49.00 | 0.34 | 0.10 | 1.45 | 0.00 | - | 8 | 201 | 63.14% |
| CPB240628C00050000 | 2024-05-31 2:49PM EDT | 50.00 | 0.15 | 0.05 | 1.40 | -0.50 | -76.92% | 8 | 201 | 50.64% |
| CPB240628C00051000 | 2024-05-16 3:51PM EDT | 51.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 100 | 37.21% |
| CPB240628C00052000 | 2024-05-16 2:20PM EDT | 52.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 75.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240628P00036000 | 2024-05-30 11:23AM EDT | 36.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 86.33% |
| CPB240628P00037000 | 2024-05-29 11:56AM EDT | 37.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 57.23% |
| CPB240628P00038000 | 2024-05-21 2:03PM EDT | 38.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | - | 1 | 50.05% |
| CPB240628P00040000 | 2024-05-24 2:22PM EDT | 40.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 33.20% |
| CPB240628P00041000 | 2024-05-13 1:26PM EDT | 41.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 30.91% |
| CPB240628P00042000 | 2024-05-31 11:27AM EDT | 42.00 | 0.50 | 0.35 | 0.50 | -0.15 | -23.08% | 1 | 63 | 28.81% |
| CPB240628P00043000 | 2024-05-30 3:30PM EDT | 43.00 | 0.85 | 0.55 | 0.80 | -0.15 | -15.00% | 2 | 793 | 28.61% |
| CPB240628P00044000 | 2024-05-30 9:41AM EDT | 44.00 | 1.15 | 0.45 | 1.15 | -0.63 | -35.39% | 13 | 842 | 27.30% |
| CPB240628P00045000 | 2024-05-30 9:41AM EDT | 45.00 | 2.45 | 0.00 | 3.40 | 0.00 | - | 2 | 52 | 62.45% |
| CPB240628P00046000 | 2024-05-16 3:56PM EDT | 46.00 | 0.75 | 0.55 | 2.70 | 0.00 | - | 103 | 3 | 35.55% |
| CPB240628P00047000 | 2024-05-16 3:51PM EDT | 47.00 | 1.75 | 1.80 | 4.70 | 0.00 | - | - | 50 | 63.92% |
| CPB240628P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 2.05 | 3.40 | 5.70 | 0.00 | - | - | 62 | 70.78% |
© 2024 Yahoo. All rights reserved.