Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240607C00045000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.70 | 0.70 | 0.85 | +0.13 | +22.81% | 16 | 1,031 | 45.90% |
| CPB240614C00045000 | 2024-05-28 10:19AM EDT | 2024-06-14 | 0.89 | 0.80 | 1.95 | -0.15 | -14.42% | 3 | 32 | 64.36% |
| CPB240621C00045000 | 2024-05-31 1:31PM EDT | 2024-06-21 | 0.95 | 0.90 | 1.05 | +0.20 | +26.67% | 42 | 935 | 31.25% |
| CPB240628C00045000 | 2024-05-30 1:46PM EDT | 2024-06-28 | 1.10 | 1.00 | 1.20 | +0.25 | +29.41% | 30 | 162 | 30.18% |
| CPB240705C00045000 | 2024-05-30 11:27AM EDT | 2024-07-05 | 1.19 | 0.95 | 1.20 | +0.29 | +32.22% | 1 | 105 | 27.00% |
| CPB240719C00045000 | 2024-05-31 10:36AM EDT | 2024-07-19 | 1.15 | 1.15 | 1.30 | +0.18 | +18.56% | 2 | 58 | 24.37% |
| CPB240816C00045000 | 2024-05-31 1:16PM EDT | 2024-08-16 | 1.50 | 1.45 | 1.60 | +0.20 | +15.38% | 1 | 92 | 23.15% |
| CPB241115C00045000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 2.00 | 2.40 | 2.55 | 0.00 | - | 4 | 16 | 23.57% |
| CPB250117C00045000 | 2024-05-30 2:46PM EDT | 2025-01-17 | 2.60 | 3.00 | 3.90 | 0.00 | - | 3 | 653 | 29.69% |
| CPB260116C00045000 | 2024-05-29 9:57AM EDT | 2026-01-16 | 5.20 | 5.10 | 5.60 | 0.00 | - | 3 | 87 | 26.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240607P00045000 | 2024-05-31 2:22PM EDT | 2024-06-07 | 1.50 | 1.30 | 1.45 | -0.40 | -21.05% | 21 | 319 | 45.07% |
| CPB240614P00045000 | 2024-05-31 1:28PM EDT | 2024-06-14 | 1.60 | 1.40 | 1.55 | +0.24 | +17.65% | 20 | 183 | 34.82% |
| CPB240621P00045000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.56 | 1.45 | 1.55 | -0.52 | -25.00% | 13 | 462 | 28.42% |
| CPB240628P00045000 | 2024-05-30 9:41AM EDT | 2024-06-28 | 2.45 | 0.00 | 3.40 | 0.00 | - | 2 | 52 | 62.45% |
| CPB240719P00045000 | 2024-05-28 10:08AM EDT | 2024-07-19 | 1.73 | 1.80 | 1.95 | 0.00 | - | 100 | 125 | 24.83% |
| CPB240816P00045000 | 2024-05-28 1:44PM EDT | 2024-08-16 | 2.15 | 2.00 | 2.15 | 0.00 | - | 2 | 309 | 22.29% |
| CPB241115P00045000 | 2024-05-14 10:59AM EDT | 2024-11-15 | 1.85 | 2.70 | 2.85 | 0.00 | - | 6 | 35 | 20.92% |
| CPB250117P00045000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 3.30 | 3.10 | 3.30 | +0.50 | +17.86% | 308 | 462 | 21.05% |
| CPB260116P00045000 | 2024-05-31 9:46AM EDT | 2026-01-16 | 4.90 | 4.60 | 7.50 | +0.20 | +4.26% | 3 | 67 | 31.80% |
© 2024 Yahoo. All rights reserved.