Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240419C00033000 | 2024-04-12 11:05AM EDT | 33.00 | 11.30 | 11.20 | 11.30 | +1.60 | +16.49% | 10 | 10 | 253.13% |
| CPB240419C00034000 | 2024-04-03 9:59AM EDT | 34.00 | 9.54 | 10.10 | 10.40 | 0.00 | - | 2 | 5 | 231.25% |
| CPB240419C00038000 | 2024-02-28 1:36PM EDT | 38.00 | 4.30 | 5.60 | 7.40 | 0.00 | - | 2 | 3 | 237.89% |
| CPB240419C00039000 | 2024-03-07 3:11PM EDT | 39.00 | 3.38 | 2.95 | 6.00 | 0.00 | - | 1 | 0 | 298.83% |
| CPB240419C00040000 | 2024-04-19 9:33AM EDT | 40.00 | 3.70 | 4.20 | 4.30 | +0.15 | +4.23% | 50 | 52 | 101.56% |
| CPB240419C00041000 | 2024-04-19 10:38AM EDT | 41.00 | 3.03 | 3.20 | 3.40 | +1.57 | +107.53% | 1 | 1 | 100.39% |
| CPB240419C00042000 | 2024-04-19 2:15PM EDT | 42.00 | 2.35 | 2.20 | 2.40 | +0.93 | +65.49% | 29 | 31 | 75.00% |
| CPB240419C00043000 | 2024-04-19 2:21PM EDT | 43.00 | 1.33 | 1.20 | 1.35 | +0.68 | +104.62% | 16 | 392 | 57.81% |
| CPB240419C00044000 | 2024-04-19 2:11PM EDT | 44.00 | 0.37 | 0.20 | 0.40 | +0.30 | +428.57% | 1,408 | 1,805 | 29.69% |
| CPB240419C00045000 | 2024-04-19 1:13PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 267 | 30.47% |
| CPB240419C00046000 | 2024-04-18 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 173 | 54.69% |
| CPB240419C00047000 | 2024-04-04 3:07PM EDT | 47.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 139.06% |
| CPB240419C00048000 | 2024-04-03 10:56AM EDT | 48.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 104.69% |
| CPB240419C00049000 | 2024-03-19 9:40AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 101.56% |
| CPB240419C00050000 | 2024-03-13 1:14PM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 216.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240419P00034000 | 2024-03-05 1:54PM EDT | 34.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 391.80% |
| CPB240419P00035000 | 2024-03-08 10:33AM EDT | 35.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 358.59% |
| CPB240419P00036000 | 2024-03-19 9:40AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 325.78% |
| CPB240419P00037000 | 2024-03-18 10:45AM EDT | 37.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 292.97% |
| CPB240419P00038000 | 2024-04-17 3:32PM EDT | 38.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 185.16% |
| CPB240419P00039000 | 2024-04-16 12:32PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 108 | 228.52% |
| CPB240419P00040000 | 2024-04-08 3:08PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 93 | 196.09% |
| CPB240419P00041000 | 2024-04-15 11:11AM EDT | 41.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 132 | 163.28% |
| CPB240419P00042000 | 2024-04-19 10:39AM EDT | 42.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 223 | 58.59% |
| CPB240419P00043000 | 2024-04-19 12:39PM EDT | 43.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 20 | 1,230 | 53.13% |
| CPB240419P00044000 | 2024-04-19 9:43AM EDT | 44.00 | 0.10 | 0.00 | 0.10 | -0.45 | -81.82% | 58 | 958 | 20.90% |
| CPB240419P00045000 | 2024-04-18 11:17AM EDT | 45.00 | 1.55 | 0.70 | 0.85 | 0.00 | - | 1 | 21 | 35.16% |
© 2024 Yahoo. All rights reserved.