Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115C00025000 | 2024-04-16 3:53PM EDT | 25.00 | 18.44 | 19.30 | 24.00 | 0.00 | - | 2 | 0 | 93.75% |
| CPB241115C00030000 | 2024-04-24 2:49PM EDT | 30.00 | 16.05 | 13.40 | 17.90 | 0.00 | - | - | 15 | 52.78% |
| CPB241115C00035000 | 2024-06-05 10:02AM EDT | 35.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CPB241115C00036000 | 2024-06-10 9:49AM EDT | 36.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| CPB241115C00038000 | 2024-04-19 11:13AM EDT | 38.00 | 7.50 | 7.60 | 9.80 | 0.00 | - | 6 | 6 | 53.83% |
| CPB241115C00039000 | 2024-06-12 9:58AM EDT | 39.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CPB241115C00040000 | 2024-06-12 9:58AM EDT | 40.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| CPB241115C00041000 | 2024-06-06 10:25AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CPB241115C00042000 | 2024-06-14 10:23AM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| CPB241115C00043000 | 2024-06-13 11:14AM EDT | 43.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| CPB241115C00044000 | 2024-06-17 3:43PM EDT | 44.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 57 | 54 | 0.00% |
| CPB241115C00045000 | 2024-06-18 2:32PM EDT | 45.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 0.05% |
| CPB241115C00046000 | 2024-06-18 3:49PM EDT | 46.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.78% |
| CPB241115C00047000 | 2024-06-18 2:05PM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 277 | 1.56% |
| CPB241115C00048000 | 2024-06-17 1:22PM EDT | 48.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
| CPB241115C00049000 | 2024-06-17 2:25PM EDT | 49.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 3.13% |
| CPB241115C00050000 | 2024-06-17 2:23PM EDT | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 3.13% |
| CPB241115C00055000 | 2024-06-17 11:11AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| CPB241115C00060000 | 2024-04-23 11:34AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00030000 | 2024-06-05 1:01PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| CPB241115P00035000 | 2024-06-17 12:41PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 12.50% |
| CPB241115P00036000 | 2024-05-16 2:05PM EDT | 36.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 27.59% |
| CPB241115P00037000 | 2024-06-10 10:59AM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| CPB241115P00038000 | 2024-06-10 11:27AM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| CPB241115P00039000 | 2024-06-14 10:35AM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| CPB241115P00040000 | 2024-06-14 11:50AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| CPB241115P00041000 | 2024-06-17 11:18AM EDT | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
| CPB241115P00042000 | 2024-06-17 2:31PM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 3.13% |
| CPB241115P00043000 | 2024-06-17 3:01PM EDT | 43.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 1.56% |
| CPB241115P00044000 | 2024-06-17 2:31PM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 0.78% |
| CPB241115P00045000 | 2024-06-18 11:07AM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| CPB241115P00046000 | 2024-06-14 10:11AM EDT | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| CPB241115P00047000 | 2024-06-13 9:45AM EDT | 47.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 127 | 140 | 0.00% |
| CPB241115P00048000 | 2024-06-04 9:48AM EDT | 48.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CPB241115P00049000 | 2024-06-18 1:11PM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| CPB241115P00050000 | 2024-06-11 10:10AM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 68 | 93 | 0.00% |
© 2024 Yahoo. All rights reserved.