Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241011C00030000 | 2024-10-04 12:19PM EDT | 30.00 | 17.00 | 16.20 | 19.80 | 0.00 | - | 10 | 10 | 396.09% |
| CPB241011C00042000 | 2024-10-03 2:36PM EDT | 42.00 | 5.13 | 4.10 | 7.80 | 0.00 | - | - | 1 | 135.55% |
| CPB241011C00046000 | 2024-10-03 12:07PM EDT | 46.00 | 1.35 | 1.15 | 2.25 | 0.00 | - | - | 1 | 85.74% |
| CPB241011C00047000 | 2024-10-08 3:59PM EDT | 47.00 | 0.86 | 0.70 | 0.85 | 0.00 | - | 4 | 69 | 26.56% |
| CPB241011C00048000 | 2024-10-09 12:51PM EDT | 48.00 | 0.51 | 0.00 | 0.20 | +0.27 | +112.50% | 15 | 526 | 22.27% |
| CPB241011C00049000 | 2024-10-08 3:54PM EDT | 49.00 | 0.38 | 0.00 | 0.10 | +0.33 | +660.00% | 15 | 51 | 34.77% |
| CPB241011C00050000 | 2024-10-04 10:03AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 667 | 51.37% |
| CPB241011C00051000 | 2024-09-30 12:06PM EDT | 51.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 9 | 36 | 100.39% |
| CPB241011C00052000 | 2024-09-24 9:45AM EDT | 52.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 117.77% |
| CPB241011C00053000 | 2024-09-23 3:24PM EDT | 53.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 134.18% |
| CPB241011C00054000 | 2024-09-17 12:40PM EDT | 54.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 149.61% |
| CPB241011C00056000 | 2024-09-03 10:54AM EDT | 56.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.32% |
| CPB241011C00057000 | 2024-10-08 9:46AM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 147.66% |
| CPB241011C00058000 | 2024-10-08 9:48AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 977 | 814 | 134.38% |
| CPB241011C00059000 | 2024-10-08 9:45AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 13 | 169.53% |
| CPB241011C00060000 | 2024-10-08 9:43AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 180.08% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241011P00038000 | 2024-10-04 2:08PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 494 | 302 | 143.75% |
| CPB241011P00039000 | 2024-10-03 10:52AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 43 | 128.13% |
| CPB241011P00040000 | 2024-10-03 10:53AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 180.08% |
| CPB241011P00043000 | 2024-09-24 1:11PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 73.44% |
| CPB241011P00044000 | 2024-10-03 10:50AM EDT | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 59.38% |
| CPB241011P00045000 | 2024-10-07 10:21AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 57.42% |
| CPB241011P00046000 | 2024-10-08 11:30AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 44.34% |
| CPB241011P00047000 | 2024-10-09 1:42PM EDT | 47.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 25.20% |
| CPB241011P00048000 | 2024-10-10 11:06AM EDT | 48.00 | 0.32 | 0.35 | 0.45 | -0.69 | -68.32% | 1 | 12 | 21.09% |
| CPB241011P00049000 | 2024-10-08 12:00PM EDT | 49.00 | 1.80 | 1.20 | 1.35 | 0.00 | - | 2 | 9 | 32.81% |
| CPB241011P00050000 | 2024-10-02 12:48PM EDT | 50.00 | 2.37 | 2.00 | 2.80 | 0.00 | - | 10 | 13 | 56.25% |
| CPB241011P00051000 | 2024-09-30 12:19PM EDT | 51.00 | 2.75 | 2.70 | 5.20 | 0.00 | - | 1 | 186 | 129.30% |
| CPB241011P00052000 | 2024-10-03 2:54PM EDT | 52.00 | 4.80 | 2.30 | 6.00 | 0.00 | - | 22 | 2 | 235.16% |
© 2024 Yahoo. All rights reserved.