Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816C00035000 | 2024-06-13 10:07AM EDT | 35.00 | 7.80 | 7.50 | 10.90 | 0.00 | - | 1 | 8 | 81.10% |
| CPB240816C00036000 | 2024-05-28 2:16PM EDT | 36.00 | 8.54 | 6.20 | 9.90 | 0.00 | - | 9 | 9 | 75.10% |
| CPB240816C00037000 | 2024-03-11 3:13PM EDT | 37.00 | 6.73 | 5.90 | 7.60 | 0.00 | - | 15 | 52 | 42.73% |
| CPB240816C00038000 | 2024-06-13 2:51PM EDT | 38.00 | 5.55 | 4.20 | 8.30 | 0.00 | - | 3 | 53 | 70.26% |
| CPB240816C00039000 | 2024-06-10 3:11PM EDT | 39.00 | 3.78 | 5.00 | 7.20 | 0.00 | - | 5 | 139 | 62.50% |
| CPB240816C00040000 | 2024-06-13 2:51PM EDT | 40.00 | 3.75 | 4.20 | 4.40 | 0.00 | - | 3 | 63 | 24.85% |
| CPB240816C00041000 | 2024-06-14 11:22AM EDT | 41.00 | 3.60 | 3.30 | 3.50 | +1.07 | +42.29% | 1 | 93 | 22.51% |
| CPB240816C00042000 | 2024-06-14 10:10AM EDT | 42.00 | 2.68 | 2.55 | 4.10 | +0.68 | +34.00% | 5 | 81 | 42.51% |
| CPB240816C00043000 | 2024-06-12 11:43AM EDT | 43.00 | 1.20 | 1.90 | 2.05 | 0.00 | - | 1 | 138 | 21.02% |
| CPB240816C00044000 | 2024-06-14 3:28PM EDT | 44.00 | 1.48 | 1.30 | 1.45 | +0.78 | +111.43% | 4 | 75 | 20.12% |
| CPB240816C00045000 | 2024-06-14 3:48PM EDT | 45.00 | 0.92 | 0.85 | 1.00 | +0.27 | +41.54% | 62 | 248 | 19.83% |
| CPB240816C00046000 | 2024-06-14 3:27PM EDT | 46.00 | 0.65 | 0.60 | 0.70 | +0.34 | +109.68% | 5 | 173 | 20.22% |
| CPB240816C00047000 | 2024-06-14 11:35AM EDT | 47.00 | 0.45 | 0.35 | 0.40 | +0.30 | +200.00% | 6 | 376 | 19.09% |
| CPB240816C00048000 | 2024-06-14 12:43PM EDT | 48.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 12 | 457 | 20.41% |
| CPB240816C00049000 | 2024-06-14 12:43PM EDT | 49.00 | 0.21 | 0.10 | 0.25 | +0.11 | +110.00% | 2 | 170 | 22.22% |
| CPB240816C00050000 | 2024-06-05 9:30AM EDT | 50.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 2 | 87 | 43.99% |
| CPB240816C00055000 | 2024-05-24 10:04AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 50.78% |
| CPB240816C00060000 | 2024-03-05 12:49PM EDT | 60.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.44% |
| CPB240816C00065000 | 2024-03-19 9:39AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 84.38% |
| CPB240816P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 25.00% |
| CPB240816P00035000 | 2024-06-14 11:50AM EDT | 35.00 | 0.12 | 0.05 | 0.45 | -0.01 | -7.69% | 1 | 219 | 47.22% |
| CPB240816P00036000 | 2024-05-08 12:30PM EDT | 36.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 53 | 50.83% |
| CPB240816P00037000 | 2024-06-11 12:45PM EDT | 37.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 36 | 46.05% |
| CPB240816P00038000 | 2024-06-14 9:31AM EDT | 38.00 | 0.20 | 0.05 | 0.40 | +0.03 | +17.65% | 10 | 231 | 33.01% |
| CPB240816P00039000 | 2024-06-14 12:43PM EDT | 39.00 | 0.16 | 0.15 | 0.25 | -0.24 | -60.00% | 3 | 147 | 24.85% |
| CPB240816P00040000 | 2024-06-14 12:43PM EDT | 40.00 | 0.24 | 0.20 | 0.35 | -0.07 | -22.58% | 4 | 105 | 23.49% |
| CPB240816P00041000 | 2024-06-14 12:46PM EDT | 41.00 | 0.33 | 0.35 | 0.50 | -0.27 | -45.00% | 1 | 66 | 22.36% |
| CPB240816P00042000 | 2024-06-14 1:48PM EDT | 42.00 | 0.60 | 0.55 | 0.65 | -0.41 | -40.59% | 22 | 125 | 20.24% |
| CPB240816P00043000 | 2024-06-14 10:49AM EDT | 43.00 | 0.90 | 0.90 | 1.05 | -0.50 | -35.71% | 3 | 185 | 20.90% |
| CPB240816P00044000 | 2024-06-10 9:46AM EDT | 44.00 | 2.16 | 1.35 | 1.45 | 0.00 | - | 3 | 72 | 20.00% |
| CPB240816P00045000 | 2024-06-14 9:44AM EDT | 45.00 | 1.75 | 1.90 | 2.05 | -0.54 | -23.58% | 5 | 324 | 20.39% |
| CPB240816P00046000 | 2024-06-04 9:30AM EDT | 46.00 | 3.12 | 2.40 | 2.80 | 0.00 | - | 1 | 120 | 21.63% |
| CPB240816P00047000 | 2024-06-13 9:48AM EDT | 47.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 20 | 55 | 22.53% |
| CPB240816P00048000 | 2024-05-31 9:52AM EDT | 48.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 2 | 52 | 26.27% |
| CPB240816P00049000 | 2024-04-24 9:42AM EDT | 49.00 | 4.80 | 4.10 | 4.30 | 0.00 | - | 4 | 25 | 0.00% |
| CPB240816P00050000 | 2024-05-15 10:54AM EDT | 50.00 | 4.60 | 4.30 | 8.30 | 0.00 | - | 1 | 11 | 61.04% |
© 2024 Yahoo. All rights reserved.