UK markets open in 5 hours 36 minutes
NIKKEI 225
39,278.99 +491.61 (+1.27%) HANG SENG
19,553.61 0.00 (0.00%) CRUDE OIL
79.98 -0.08 (-0.10%) GOLD FUTURES
2,438.90 +21.50 (+0.89%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,239.53 -463.66 (-0.88%)
Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621C00020000 | 2023-12-04 11:05AM EDT | 20.00 | 20.90 | 24.70 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB240621C00030000 | 2024-02-20 11:39AM EDT | 30.00 | 12.70 | 11.20 | 15.50 | 0.00 | - | 1 | 7 | 0.00% |
| CPB240621C00033000 | 2024-02-13 4:06PM EDT | 33.00 | 9.47 | 7.00 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
| CPB240621C00035000 | 2024-04-04 12:44PM EDT | 35.00 | 7.01 | 8.10 | 12.20 | 0.00 | - | 3 | 8 | 86.82% |
| CPB240621C00036000 | 2024-05-01 3:35PM EDT | 36.00 | 10.00 | 8.90 | 12.60 | 0.00 | - | - | 2 | 61.52% |
| CPB240621C00038000 | 2024-04-24 12:04PM EDT | 38.00 | 7.90 | 6.80 | 10.70 | 0.00 | - | 1 | 64 | 51.17% |
| CPB240621C00040000 | 2024-05-09 9:41AM EDT | 40.00 | 5.30 | 4.70 | 7.50 | 0.00 | - | 3 | 729 | 64.16% |
| CPB240621C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | - | 1 | 80.76% |
| CPB240621C00042000 | 2024-05-17 12:39PM EDT | 42.00 | 5.00 | 2.85 | 5.00 | +1.10 | +28.21% | 1 | 218 | 38.48% |
| CPB240621C00043000 | 2024-05-13 11:53AM EDT | 43.00 | 3.50 | 2.95 | 4.10 | 0.00 | - | 1 | 7 | 35.21% |
| CPB240621C00044000 | 2024-05-15 2:35PM EDT | 44.00 | 2.43 | 2.00 | 3.20 | 0.00 | - | 3 | 7 | 31.20% |
| CPB240621C00045000 | 2024-05-17 3:09PM EDT | 45.00 | 2.39 | 2.25 | 2.45 | -0.21 | -8.08% | 10 | 955 | 29.47% |
| CPB240621C00046000 | 2024-05-17 3:00PM EDT | 46.00 | 1.74 | 1.65 | 1.75 | -0.16 | -8.42% | 8 | 210 | 27.20% |
| CPB240621C00047000 | 2024-05-17 3:37PM EDT | 47.00 | 1.22 | 1.15 | 1.25 | -0.08 | -6.15% | 9 | 791 | 26.86% |
| CPB240621C00048000 | 2024-05-17 3:08PM EDT | 48.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 25 | 481 | 26.42% |
| CPB240621C00049000 | 2024-05-17 2:22PM EDT | 49.00 | 0.47 | 0.45 | 0.55 | -0.04 | -7.84% | 28 | 40 | 25.98% |
| CPB240621C00050000 | 2024-05-17 12:26PM EDT | 50.00 | 0.33 | 0.30 | 0.35 | -0.09 | -21.43% | 41 | 243 | 25.93% |
| CPB240621C00055000 | 2024-04-22 3:49PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 50 | 33.59% |
| CPB240621C00060000 | 2023-12-01 4:50PM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621P00025000 | 2023-11-22 4:43PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.96% |
| CPB240621P00030000 | 2024-01-26 3:29PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 29 | 97.56% |
| CPB240621P00033000 | 2024-05-02 9:45AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,008 | 55.86% |
| CPB240621P00035000 | 2024-04-15 3:22PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 246 | 50.59% |
| CPB240621P00038000 | 2024-04-30 10:40AM EDT | 38.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 348 | 49.22% |
| CPB240621P00039000 | 2024-04-29 9:30AM EDT | 39.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 50.59% |
| CPB240621P00040000 | 2024-05-14 2:37PM EDT | 40.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 8 | 2,364 | 34.57% |
| CPB240621P00041000 | 2024-05-15 11:18AM EDT | 41.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 30.08% |
| CPB240621P00042000 | 2024-05-17 1:59PM EDT | 42.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 1 | 317 | 27.64% |
| CPB240621P00043000 | 2024-05-17 12:26PM EDT | 43.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 40 | 78 | 26.12% |
| CPB240621P00044000 | 2024-05-17 10:44AM EDT | 44.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 1 | 609 | 25.81% |
| CPB240621P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.65 | 0.65 | 0.70 | +0.05 | +8.33% | 17 | 438 | 23.73% |
| CPB240621P00046000 | 2024-05-17 2:18PM EDT | 46.00 | 0.95 | 1.00 | 1.10 | -0.10 | -9.52% | 1 | 47 | 23.76% |
| CPB240621P00047000 | 2024-05-17 3:52PM EDT | 47.00 | 1.45 | 1.45 | 1.55 | -0.05 | -3.33% | 2 | 242 | 22.51% |
| CPB240621P00048000 | 2024-05-15 10:26AM EDT | 48.00 | 2.45 | 2.05 | 2.20 | +2.45 | - | - | 2 | 22.71% |
| CPB240621P00050000 | 2024-02-07 2:41PM EDT | 50.00 | 6.70 | 7.10 | 8.30 | 0.00 | - | 4 | 38 | 99.95% |
| CPB240621P00055000 | 2023-09-11 9:42AM EDT | 55.00 | 12.80 | 15.20 | 15.70 | 0.00 | - | - | 1 | 177.34% |
© 2024 Yahoo. All rights reserved.