Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115C00025000 | 2024-04-16 3:53PM EDT | 25.00 | 18.44 | 19.30 | 24.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB241115C00030000 | 2024-08-28 2:27PM EDT | 30.00 | 20.53 | 19.90 | 24.10 | 0.00 | - | 15 | 15 | 64.45% |
| CPB241115C00035000 | 2024-08-22 11:45AM EDT | 35.00 | 15.55 | 15.00 | 19.20 | 0.00 | - | 1 | 6 | 54.49% |
| CPB241115C00036000 | 2024-06-10 9:49AM EDT | 36.00 | 7.10 | 8.00 | 11.20 | 0.00 | - | 80 | 80 | 0.00% |
| CPB241115C00038000 | 2024-06-21 3:53PM EDT | 38.00 | 7.25 | 7.20 | 10.40 | 0.00 | - | 10 | 16 | 0.00% |
| CPB241115C00039000 | 2024-08-05 9:35AM EDT | 39.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CPB241115C00040000 | 2024-07-10 1:17PM EDT | 40.00 | 6.50 | 7.70 | 11.60 | 0.00 | - | 1 | 44 | 0.00% |
| CPB241115C00041000 | 2024-06-27 12:33PM EDT | 41.00 | 5.00 | 6.30 | 8.20 | 0.00 | - | 1 | 11 | 0.00% |
| CPB241115C00042000 | 2024-07-24 11:44AM EDT | 42.00 | 4.93 | 7.10 | 11.30 | 0.00 | - | 5 | 119 | 59.23% |
| CPB241115C00043000 | 2024-08-29 2:28PM EDT | 43.00 | 7.00 | 7.30 | 11.10 | 0.00 | - | 28 | 248 | 67.53% |
| CPB241115C00044000 | 2024-09-05 3:51PM EDT | 44.00 | 8.00 | 7.70 | 9.80 | 0.00 | - | 5 | 180 | 58.45% |
| CPB241115C00045000 | 2024-09-05 1:17PM EDT | 45.00 | 7.50 | 6.90 | 9.50 | 0.00 | - | 3 | 302 | 63.70% |
| CPB241115C00046000 | 2024-09-06 3:15PM EDT | 46.00 | 6.58 | 5.00 | 6.50 | +2.36 | +55.92% | 15 | 166 | 29.74% |
| CPB241115C00047000 | 2024-08-30 10:09AM EDT | 47.00 | 5.60 | 5.30 | 5.70 | +1.90 | +51.35% | 1 | 357 | 29.44% |
| CPB241115C00048000 | 2024-08-29 10:24AM EDT | 48.00 | 3.10 | 4.50 | 4.80 | 0.00 | - | 1 | 240 | 27.10% |
| CPB241115C00049000 | 2024-09-03 3:22PM EDT | 49.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 9 | 382 | 25.76% |
| CPB241115C00050000 | 2024-09-06 1:28PM EDT | 50.00 | 3.10 | 3.10 | 3.30 | -0.05 | -1.59% | 3 | 940 | 25.05% |
| CPB241115C00055000 | 2024-09-06 3:55PM EDT | 55.00 | 0.86 | 0.85 | 0.95 | +0.06 | +7.50% | 3 | 179 | 23.12% |
| CPB241115C00060000 | 2024-08-19 12:21PM EDT | 60.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 31.89% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00030000 | 2024-06-05 1:01PM EDT | 30.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 13 | 82.62% |
| CPB241115P00035000 | 2024-08-05 11:08AM EDT | 35.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 8 | 94 | 82.72% |
| CPB241115P00036000 | 2024-08-05 11:09AM EDT | 36.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 129 | 78.86% |
| CPB241115P00037000 | 2024-08-23 2:38PM EDT | 37.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 13 | 18 | 50.98% |
| CPB241115P00038000 | 2024-08-12 3:31PM EDT | 38.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 4 | 35 | 60.11% |
| CPB241115P00039000 | 2024-07-26 12:07PM EDT | 39.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 48.68% |
| CPB241115P00040000 | 2024-08-23 11:39AM EDT | 40.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 174 | 36.13% |
| CPB241115P00041000 | 2024-08-14 10:31AM EDT | 41.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 2 | 51 | 52.20% |
| CPB241115P00042000 | 2024-09-03 10:48AM EDT | 42.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 7 | 189 | 64.94% |
| CPB241115P00043000 | 2024-09-04 3:54PM EDT | 43.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 639 | 37.84% |
| CPB241115P00044000 | 2024-09-05 9:40AM EDT | 44.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 246 | 30.96% |
| CPB241115P00045000 | 2024-09-05 3:45PM EDT | 45.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 4 | 1,362 | 30.03% |
| CPB241115P00046000 | 2024-09-06 3:04PM EDT | 46.00 | 0.39 | 0.30 | 0.50 | -0.06 | -13.33% | 15 | 244 | 27.71% |
| CPB241115P00047000 | 2024-09-06 3:15PM EDT | 47.00 | 0.48 | 0.45 | 0.60 | -0.02 | -4.00% | 30 | 224 | 26.07% |
| CPB241115P00048000 | 2024-09-06 3:16PM EDT | 48.00 | 0.70 | 0.60 | 0.75 | -0.06 | -7.89% | 3 | 93 | 24.78% |
| CPB241115P00049000 | 2024-09-06 3:19PM EDT | 49.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 11 | 181 | 24.32% |
| CPB241115P00050000 | 2024-09-06 3:31PM EDT | 50.00 | 1.13 | 1.10 | 1.25 | -0.02 | -1.74% | 11 | 154 | 23.15% |
| CPB241115P00055000 | 2024-08-28 9:33AM EDT | 55.00 | 5.80 | 3.70 | 5.50 | 0.00 | - | 1 | 1 | 40.14% |
| CPB241115P00060000 | 2024-08-20 12:03PM EDT | 60.00 | 9.60 | 6.20 | 10.30 | 0.00 | - | 1 | 1 | 54.30% |
© 2024 Yahoo. All rights reserved.