UK markets open in 6 hours 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,312.20 +2.60 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,145.50 +631.95 (+1.36%)
Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240503C00045000 | 2024-05-02 3:06PM EDT | 2024-05-03 | 0.99 | 0.80 | 1.55 | +0.28 | +39.44% | 15 | 685 | 66.80% |
| CPB240510C00045000 | 2024-05-02 2:54PM EDT | 2024-05-10 | 1.15 | 0.25 | 1.20 | +0.22 | +23.66% | 1 | 62 | 24.66% |
| CPB240517C00045000 | 2024-05-02 2:41PM EDT | 2024-05-17 | 1.31 | 1.25 | 1.35 | +0.18 | +15.93% | 44 | 1,878 | 22.56% |
| CPB240524C00045000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 1.50 | 1.40 | 1.55 | +0.15 | +11.11% | 15 | 47 | 23.49% |
| CPB240531C00045000 | 2024-05-02 10:14AM EDT | 2024-05-31 | 1.68 | 1.35 | 1.70 | +0.63 | +60.00% | 12 | 29 | 23.54% |
| CPB240607C00045000 | 2024-05-02 2:38PM EDT | 2024-06-07 | 1.96 | 1.55 | 2.10 | +0.06 | +3.16% | 7 | 7 | 28.39% |
| CPB240621C00045000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.30 | +0.10 | +4.65% | 23 | 919 | 27.15% |
| CPB240816C00045000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 2.80 | 2.70 | 2.80 | +0.30 | +12.00% | 1 | 59 | 23.83% |
| CPB241115C00045000 | 2024-05-02 2:55PM EDT | 2024-11-15 | 3.80 | 3.70 | 3.90 | +0.30 | +8.57% | 1 | 12 | 25.83% |
| CPB250117C00045000 | 2024-05-02 3:08PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.50 | +0.09 | +2.09% | 17 | 692 | 26.44% |
| CPB260116C00045000 | 2024-04-30 1:57PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.70 | 0.00 | - | 1 | 71 | 26.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240503P00045000 | 2024-05-01 2:19PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 335 | 32.81% |
| CPB240510P00045000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 10 | 19.73% |
| CPB240517P00045000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 112 | 642 | 19.24% |
| CPB240524P00045000 | 2024-04-30 9:33AM EDT | 2024-05-24 | 0.97 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 19.63% |
| CPB240531P00045000 | 2024-05-02 12:12PM EDT | 2024-05-31 | 0.62 | 0.45 | 0.55 | -0.36 | -36.73% | 3 | 12 | 18.16% |
| CPB240621P00045000 | 2024-05-01 10:27AM EDT | 2024-06-21 | 1.15 | 0.95 | 1.05 | 0.00 | - | 10 | 420 | 21.63% |
| CPB240816P00045000 | 2024-04-29 10:28AM EDT | 2024-08-16 | 1.61 | 1.50 | 1.60 | -0.44 | -21.46% | 1 | 278 | 20.63% |
| CPB241115P00045000 | 2024-04-26 2:55PM EDT | 2024-11-15 | 2.65 | 2.25 | 2.40 | 0.00 | - | 26 | 28 | 21.22% |
| CPB250117P00045000 | 2024-04-02 2:25PM EDT | 2025-01-17 | 2.79 | 2.75 | 2.85 | -0.71 | -20.29% | 10 | 448 | 21.45% |
| CPB260116P00045000 | 2024-04-30 10:46AM EDT | 2026-01-16 | 4.40 | 4.00 | 4.40 | 0.00 | - | 2 | 55 | 20.46% |
© 2024 Yahoo. All rights reserved.