Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517C00030000 | 2023-10-20 11:00AM EDT | 30.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| CPB240517C00035000 | 2024-03-06 10:30AM EDT | 35.00 | 9.20 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00036000 | 2023-12-06 12:45PM EDT | 36.00 | 7.80 | 8.10 | 9.50 | 0.00 | - | 2 | 125 | 0.00% |
| CPB240517C00037000 | 2024-03-06 10:31AM EDT | 37.00 | 7.60 | 4.60 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240517C00038000 | 2024-03-07 3:12PM EDT | 38.00 | 4.49 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00039000 | 2024-02-14 1:59PM EDT | 39.00 | 2.97 | 2.95 | 4.10 | 0.00 | - | 21 | 15 | 0.00% |
| CPB240517C00040000 | 2024-05-10 1:18PM EDT | 40.00 | 5.70 | 5.00 | 8.60 | 0.00 | - | 1 | 270 | 246.88% |
| CPB240517C00041000 | 2024-05-15 2:53PM EDT | 41.00 | 4.60 | 3.50 | 7.40 | 0.00 | - | 1 | 51 | 451.17% |
| CPB240517C00042000 | 2024-05-17 3:07PM EDT | 42.00 | 4.53 | 2.55 | 4.80 | -0.40 | -8.11% | 44 | 423 | 187.11% |
| CPB240517C00043000 | 2024-05-17 11:26AM EDT | 43.00 | 3.52 | 2.20 | 5.00 | -0.35 | -9.04% | 2 | 328 | 118.36% |
| CPB240517C00044000 | 2024-05-17 1:58PM EDT | 44.00 | 2.54 | 0.60 | 4.40 | -0.31 | -10.88% | 11 | 981 | 66.41% |
| CPB240517C00045000 | 2024-05-17 3:56PM EDT | 45.00 | 1.50 | 1.25 | 3.50 | -0.48 | -24.24% | 93 | 1,877 | 160.94% |
| CPB240517C00046000 | 2024-05-17 3:37PM EDT | 46.00 | 0.45 | 0.20 | 0.70 | -0.42 | -48.28% | 116 | 1,128 | 44.73% |
| CPB240517C00047000 | 2024-05-17 12:54PM EDT | 47.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 11 | 405 | 23.05% |
| CPB240517C00048000 | 2024-05-16 9:47AM EDT | 48.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 2 | 171 | 120.70% |
| CPB240517C00049000 | 2024-05-07 1:34PM EDT | 49.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 53 | 142.97% |
| CPB240517C00050000 | 2024-05-15 3:40PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 131 | 87.50% |
| CPB240517C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 264.06% |
| CPB240517C00060000 | 2024-04-18 10:32AM EDT | 60.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 396.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00030000 | 2024-04-16 11:11AM EDT | 30.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 621.88% |
| CPB240517P00035000 | 2024-04-22 10:41AM EDT | 35.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 10 | 127 | 461.33% |
| CPB240517P00036000 | 2024-04-09 11:59AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 225.00% |
| CPB240517P00037000 | 2024-03-28 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 203.13% |
| CPB240517P00038000 | 2024-04-29 1:01PM EDT | 38.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 57 | 343.75% |
| CPB240517P00039000 | 2024-04-25 2:25PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 170 | 240.63% |
| CPB240517P00040000 | 2024-05-13 2:27PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,218 | 157.81% |
| CPB240517P00041000 | 2024-05-06 2:46PM EDT | 41.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 217 | 259.77% |
| CPB240517P00042000 | 2024-05-06 2:03PM EDT | 42.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 386 | 226.56% |
| CPB240517P00043000 | 2024-05-17 9:57AM EDT | 43.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 396 | 81.25% |
| CPB240517P00044000 | 2024-05-16 3:16PM EDT | 44.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 1,012 | 158.20% |
| CPB240517P00045000 | 2024-05-16 9:42AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,556 | 46.88% |
| CPB240517P00046000 | 2024-05-17 9:39AM EDT | 46.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 5 | 1,193 | 20.90% |
| CPB240517P00047000 | 2024-05-17 3:52PM EDT | 47.00 | 0.45 | 0.00 | 1.60 | -0.10 | -18.18% | 1 | 116 | 134.57% |
| CPB240517P00048000 | 2024-04-17 1:50PM EDT | 48.00 | 4.90 | 1.35 | 3.50 | 0.00 | - | 62 | 66 | 155.47% |
| CPB240517P00049000 | 2024-04-10 2:48PM EDT | 49.00 | 5.50 | 2.95 | 3.20 | 0.00 | - | 71 | 0 | 147.46% |
| CPB240517P00050000 | 2024-04-10 2:48PM EDT | 50.00 | 6.50 | 3.80 | 4.20 | 0.00 | - | 71 | 0 | 165.43% |
© 2024 Yahoo. All rights reserved.