Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230929C00035000 | 2023-09-27 11:53AM EDT | 35.00 | 6.30 | 6.40 | 6.60 | -0.70 | -10.00% | 20 | 10 | 93.75% |
| CPB230929C00037000 | 2023-08-16 11:39AM EDT | 37.00 | 6.40 | 4.80 | 8.00 | 0.00 | - | - | 5 | 258.98% |
| CPB230929C00039000 | 2023-08-25 2:32PM EDT | 39.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | 17 | 15 | 153.22% |
| CPB230929C00040000 | 2023-09-26 1:37PM EDT | 40.00 | 2.00 | 1.45 | 1.55 | 0.00 | - | 5 | 6 | 0.00% |
| CPB230929C00041000 | 2023-09-26 1:37PM EDT | 41.00 | 1.07 | 0.60 | 0.70 | 0.00 | - | 5 | 16 | 22.66% |
| CPB230929C00042000 | 2023-09-27 2:16PM EDT | 42.00 | 0.11 | 0.10 | 0.15 | -0.17 | -60.71% | 18 | 194 | 21.09% |
| CPB230929C00043000 | 2023-09-26 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 683 | 35.16% |
| CPB230929C00044000 | 2023-09-26 11:28AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 42.19% |
| CPB230929C00045000 | 2023-09-22 1:42PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 77 | 54.69% |
| CPB230929C00046000 | 2023-08-31 2:45PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 58.59% |
| CPB230929C00047000 | 2023-08-25 10:08AM EDT | 47.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 132.62% |
| CPB230929C00049000 | 2023-08-21 1:53PM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 223.44% |
| CPB230929C00050000 | 2023-08-11 12:11PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2 | 107.81% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230929P00036000 | 2023-08-28 9:46AM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPB230929P00038000 | 2023-08-21 11:01AM EDT | 38.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 61.72% |
| CPB230929P00039000 | 2023-09-20 1:15PM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 55.86% |
| CPB230929P00040000 | 2023-09-27 11:46AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 39.06% |
| CPB230929P00041000 | 2023-09-27 1:52PM EDT | 41.00 | 0.25 | 0.15 | 0.20 | +0.15 | +150.00% | 75 | 134 | 28.61% |
| CPB230929P00042000 | 2023-09-27 1:19PM EDT | 42.00 | 0.85 | 0.60 | 0.70 | +0.35 | +70.00% | 21 | 181 | 30.18% |
| CPB230929P00043000 | 2023-09-25 9:37AM EDT | 43.00 | 0.91 | 1.50 | 1.65 | 0.00 | - | 4 | 91 | 47.46% |
| CPB230929P00044000 | 2023-09-27 11:46AM EDT | 44.00 | 2.50 | 2.50 | 2.65 | +0.77 | +44.51% | 1 | 5 | 56.64% |
| CPB230929P00045000 | 2023-09-19 3:49PM EDT | 45.00 | 2.67 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 86.33% |
| CPB230929P00047000 | 2023-08-21 11:53AM EDT | 47.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
