Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:50.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240920C00050000 | 2024-09-18 9:30AM EDT | 2024-09-20 | 1.55 | 1.65 | 1.85 | -0.15 | -8.82% | 4 | 829 | 0.00% |
| CPB240927C00050000 | 2024-09-17 10:29AM EDT | 2024-09-27 | 2.21 | 1.70 | 2.20 | 0.00 | - | 2 | 94 | 28.76% |
| CPB241004C00050000 | 2024-09-11 12:32PM EDT | 2024-10-04 | 1.00 | 0.80 | 2.85 | 0.00 | - | 20 | 20 | 39.60% |
| CPB241011C00050000 | 2024-09-16 10:34AM EDT | 2024-10-11 | 2.38 | 1.80 | 2.30 | 0.00 | - | 1 | 4 | 21.09% |
| CPB241018C00050000 | 2024-09-17 1:34PM EDT | 2024-10-18 | 2.16 | 2.10 | 2.35 | 0.00 | - | 2 | 121 | 19.58% |
| CPB241025C00050000 | 2024-09-13 10:19AM EDT | 2024-10-25 | 1.65 | 2.25 | 2.60 | 0.00 | - | - | 1 | 22.22% |
| CPB241115C00050000 | 2024-09-17 11:45AM EDT | 2024-11-15 | 2.96 | 2.65 | 2.85 | 0.00 | - | 2 | 999 | 21.27% |
| CPB250117C00050000 | 2024-09-17 2:10PM EDT | 2025-01-17 | 3.80 | 3.40 | 3.80 | 0.00 | - | 16 | 1,350 | 23.38% |
| CPB250221C00050000 | 2024-09-09 11:37AM EDT | 2025-02-21 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 52 | 23.72% |
| CPB250620C00050000 | 2024-09-16 9:45AM EDT | 2025-06-20 | 5.34 | 5.10 | 5.30 | 0.00 | - | 3 | 88 | 24.27% |
| CPB260116C00050000 | 2024-09-13 3:43PM EDT | 2026-01-16 | 6.15 | 6.30 | 6.60 | 0.00 | - | 18 | 151 | 23.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240920P00050000 | 2024-09-17 2:47PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 549 | 40.43% |
| CPB240927P00050000 | 2024-09-10 10:25AM EDT | 2024-09-27 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 26.66% |
| CPB241004P00050000 | 2024-09-17 11:03AM EDT | 2024-10-04 | 0.40 | 0.00 | 0.45 | 0.00 | - | 70 | 127 | 26.47% |
| CPB241011P00050000 | 2024-09-17 3:52PM EDT | 2024-10-11 | 0.60 | 0.50 | 0.70 | 0.00 | - | 3 | 6 | 27.98% |
| CPB241018P00050000 | 2024-09-17 1:31PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.65 | -0.05 | -7.14% | 3 | 167 | 23.63% |
| CPB241025P00050000 | 2024-09-09 10:01AM EDT | 2024-10-25 | 0.85 | 0.55 | 0.85 | 0.00 | - | - | 1 | 24.81% |
| CPB241115P00050000 | 2024-09-18 10:54AM EDT | 2024-11-15 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 2 | 173 | 23.27% |
| CPB250117P00050000 | 2024-09-17 2:48PM EDT | 2025-01-17 | 1.96 | 1.85 | 1.95 | 0.00 | - | 13 | 539 | 23.83% |
| CPB250221P00050000 | 2024-09-17 1:54PM EDT | 2025-02-21 | 2.10 | 1.85 | 2.25 | 0.00 | - | 1 | 85 | 23.34% |
| CPB250620P00050000 | 2024-09-18 9:46AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.20 | -1.02 | -24.76% | 5 | 32 | 23.13% |
| CPB260116P00050000 | 2024-09-13 11:59AM EDT | 2026-01-16 | 4.70 | 3.70 | 4.40 | 0.00 | - | 3 | 14 | 22.66% |
© 2024 Yahoo. All rights reserved.