Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 23.44 | 24.20 | 29.00 | 0.00 | - | 24 | 5 | 108.35% |
| CPB250117C00025000 | 2024-03-08 2:16PM EDT | 25.00 | 17.50 | 16.30 | 21.00 | 0.00 | - | 1 | 23 | 74.83% |
| CPB250117C00030000 | 2024-04-11 1:59PM EDT | 30.00 | 13.75 | 14.00 | 18.20 | 0.00 | - | 3 | 15 | 57.86% |
| CPB250117C00033000 | 2024-04-30 11:27AM EDT | 33.00 | 13.43 | 9.20 | 11.70 | 0.00 | - | 1 | 45 | 28.88% |
| CPB250117C00035000 | 2024-05-28 10:47AM EDT | 35.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CPB250117C00038000 | 2024-05-30 9:44AM EDT | 38.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 0.00% |
| CPB250117C00040000 | 2024-05-30 3:29PM EDT | 40.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 0.00% |
| CPB250117C00043000 | 2024-05-31 11:18AM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 42 | 235 | 0.00% |
| CPB250117C00045000 | 2024-05-30 2:46PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 653 | 0.78% |
| CPB250117C00047000 | 2024-05-31 3:30PM EDT | 47.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 711 | 1.56% |
| CPB250117C00050000 | 2024-05-30 3:47PM EDT | 50.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 856 | 3.13% |
| CPB250117C00055000 | 2024-05-20 12:26PM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 6.25% |
| CPB250117C00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 781 | 6.25% |
| CPB250117C00065000 | 2024-04-25 9:33AM EDT | 65.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 96 | 37.72% |
| CPB250117C00070000 | 2023-12-29 4:49PM EDT | 70.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 4 | 92 | 41.11% |
| CPB250117C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 12.50% |
| CPB250117C00080000 | 2023-05-02 9:57AM EDT | 80.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 1 | 46.56% |
| CPB250117C00085000 | 2023-08-17 2:27PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00020000 | 2024-04-04 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 66.89% |
| CPB250117P00025000 | 2024-05-13 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 12.50% |
| CPB250117P00028000 | 2024-05-02 10:47AM EDT | 28.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 4 | 78 | 46.39% |
| CPB250117P00030000 | 2024-05-24 12:36PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 1,792 | 12.50% |
| CPB250117P00033000 | 2024-05-29 10:02AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| CPB250117P00035000 | 2024-05-29 2:25PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 650 | 6.25% |
| CPB250117P00038000 | 2024-05-31 9:37AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 6.25% |
| CPB250117P00040000 | 2024-05-31 3:32PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,799 | 3.13% |
| CPB250117P00043000 | 2024-05-31 3:29PM EDT | 43.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 0.78% |
| CPB250117P00045000 | 2024-05-31 2:39PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 308 | 757 | 0.00% |
| CPB250117P00047000 | 2024-05-29 2:49PM EDT | 47.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| CPB250117P00050000 | 2024-05-15 12:25PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| CPB250117P00055000 | 2024-05-13 11:30AM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CPB250117P00060000 | 2023-09-11 10:07AM EDT | 60.00 | 17.75 | 20.40 | 20.80 | 0.00 | - | 1 | 18 | 68.15% |
| CPB250117P00065000 | 2023-06-09 3:09PM EDT | 65.00 | 18.94 | 17.00 | 22.00 | 0.00 | - | - | 0 | 44.26% |
| CPB250117P00070000 | 2023-06-08 10:27AM EDT | 70.00 | 23.80 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 49.51% |
| CPB250117P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00080000 | 2023-01-19 12:39PM EDT | 80.00 | 27.09 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.