Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230210C00049000 | 2023-02-03 2:52PM EST | 49.00 | 1.95 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 49.41% |
| CPB230210C00050000 | 2023-02-06 11:38AM EST | 50.00 | 1.80 | 2.10 | 2.30 | +0.62 | +52.54% | 1 | 146 | 37.89% |
| CPB230210C00051000 | 2023-02-06 1:36PM EST | 51.00 | 1.05 | 1.20 | 1.40 | +0.52 | +98.11% | 15 | 53 | 30.66% |
| CPB230210C00052000 | 2023-02-06 3:22PM EST | 52.00 | 0.60 | 0.50 | 0.65 | +0.42 | +233.33% | 346 | 47 | 25.10% |
| CPB230210C00053000 | 2023-02-06 1:00PM EST | 53.00 | 0.13 | 0.15 | 0.25 | -0.08 | -38.10% | 110 | 16 | 24.51% |
| CPB230210C00054000 | 2023-02-06 3:47PM EST | 54.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 32 | 26.56% |
| CPB230210C00055000 | 2023-01-31 12:08PM EST | 55.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 39.94% |
| CPB230210C00056000 | 2023-02-02 1:42PM EST | 56.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 49 | 48.83% |
| CPB230210C00057000 | 2023-01-30 10:40AM EST | 57.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 44.92% |
| CPB230210C00058000 | 2023-01-24 10:57AM EST | 58.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 51.56% |
| CPB230210C00059000 | 2023-01-17 2:23PM EST | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 58.20% |
| CPB230210C00060000 | 2023-01-24 10:57AM EST | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 69.53% |
| CPB230210C00061000 | 2023-01-09 9:30AM EST | 61.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.78% |
| CPB230210C00064000 | 2023-01-18 2:18PM EST | 64.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 94.14% |
| CPB230210C00069000 | 2023-01-30 12:33PM EST | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 121.09% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230210P00041000 | 2023-01-30 12:41PM EST | 41.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 173.63% |
| CPB230210P00046000 | 2023-01-24 10:07AM EST | 46.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 59.38% |
| CPB230210P00047000 | 2023-02-03 9:46AM EST | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 55.08% |
| CPB230210P00048000 | 2023-02-02 1:08PM EST | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 42.19% |
| CPB230210P00049000 | 2023-02-06 9:38AM EST | 49.00 | 0.40 | 0.00 | 0.10 | +0.21 | +110.53% | 1 | 55 | 39.26% |
| CPB230210P00050000 | 2023-02-06 11:58AM EST | 50.00 | 0.10 | 0.00 | 0.15 | -0.43 | -81.13% | 82 | 65 | 33.20% |
| CPB230210P00051000 | 2023-02-06 9:58AM EST | 51.00 | 0.35 | 0.15 | 0.20 | -0.53 | -60.23% | 7 | 30 | 24.51% |
| CPB230210P00052000 | 2023-02-06 2:40PM EST | 52.00 | 0.45 | 0.35 | 0.50 | -0.33 | -42.31% | 8 | 17 | 22.17% |
| CPB230210P00053000 | 2023-02-06 10:29AM EST | 53.00 | 1.49 | 0.95 | 1.10 | -0.17 | -10.24% | 41 | 7 | 21.00% |
| CPB230210P00054000 | 2023-01-24 10:32AM EST | 54.00 | 3.18 | 1.75 | 2.25 | 0.00 | - | 1 | 0 | 40.92% |
| CPB230210P00055000 | 2023-01-26 2:18PM EST | 55.00 | 4.41 | 2.75 | 3.20 | 0.00 | - | 1 | 30 | 49.02% |
| CPB230210P00056000 | 2023-01-26 2:48PM EST | 56.00 | 5.50 | 3.70 | 4.30 | 0.00 | - | 1 | 28 | 65.43% |
| CPB230210P00057000 | 2023-01-18 1:17PM EST | 57.00 | 4.45 | 4.70 | 5.40 | 0.00 | - | 3 | 0 | 55.27% |
| CPB230210P00058000 | 2023-01-20 2:26PM EST | 58.00 | 6.16 | 5.70 | 6.40 | 0.00 | - | 1 | 0 | 63.09% |
| CPB230210P00059000 | 2023-01-18 2:59PM EST | 59.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 19 | 0 | 53.52% |
| CPB230210P00061000 | 2023-01-13 1:09PM EST | 61.00 | 6.24 | 8.70 | 9.20 | 0.00 | - | 1 | 0 | 65.23% |
© 2023 Yahoo. All rights reserved.
