Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230217C00030000 | 2023-01-25 3:18PM EST | 30.00 | 21.70 | 20.80 | 21.10 | 0.00 | - | - | 0 | 135.16% |
| CPB230217C00033000 | 2023-01-25 12:46PM EST | 33.00 | 18.55 | 17.80 | 18.10 | 0.00 | - | 24 | 49 | 113.28% |
| CPB230217C00037000 | 2023-01-11 3:40PM EST | 37.00 | 18.78 | 13.80 | 14.10 | 0.00 | - | 1 | 1 | 86.72% |
| CPB230217C00039000 | 2023-01-11 3:40PM EST | 39.00 | 16.83 | 11.80 | 12.20 | 0.00 | - | 1 | 1 | 82.03% |
| CPB230217C00040000 | 2022-12-06 12:15PM EST | 40.00 | 13.21 | 16.20 | 16.50 | 0.00 | - | 1 | 1 | 296.97% |
| CPB230217C00041000 | 2022-11-16 9:41AM EST | 41.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB230217C00042000 | 2023-01-03 3:06PM EST | 42.00 | 13.90 | 8.30 | 8.80 | 0.00 | - | 10 | 0 | 0.00% |
| CPB230217C00043000 | 2023-02-03 11:03AM EST | 43.00 | 7.20 | 7.80 | 8.10 | -5.96 | -45.29% | 1 | 1 | 50.59% |
| CPB230217C00044000 | 2022-09-14 9:31AM EST | 44.00 | 5.10 | 7.90 | 8.40 | 0.00 | - | 10 | 10 | 105.27% |
| CPB230217C00045000 | 2023-01-19 11:02AM EST | 45.00 | 7.95 | 5.80 | 6.20 | 0.00 | - | 2 | 3 | 56.74% |
| CPB230217C00046000 | 2023-01-24 12:27PM EST | 46.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | 2 | 11 | 49.32% |
| CPB230217C00047000 | 2022-12-19 9:40AM EST | 47.00 | 10.60 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 100.34% |
| CPB230217C00048000 | 2023-01-31 3:46PM EST | 48.00 | 3.98 | 3.00 | 3.20 | 0.00 | - | 26 | 41 | 34.28% |
| CPB230217C00049000 | 2023-02-03 3:28PM EST | 49.00 | 2.18 | 2.15 | 2.30 | +0.63 | +40.65% | 14 | 86 | 29.69% |
| CPB230217C00050000 | 2023-02-03 3:32PM EST | 50.00 | 1.45 | 1.35 | 1.50 | +0.55 | +61.11% | 99 | 300 | 26.32% |
| CPB230217C00051000 | 2023-02-03 3:09PM EST | 51.00 | 0.75 | 0.70 | 0.85 | +0.12 | +19.05% | 120 | 275 | 23.68% |
| CPB230217C00052000 | 2023-02-03 2:43PM EST | 52.00 | 0.36 | 0.30 | 0.45 | +0.06 | +20.00% | 28 | 159 | 23.29% |
| CPB230217C00053000 | 2023-02-03 3:06PM EST | 53.00 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 8 | 105 | 22.56% |
| CPB230217C00054000 | 2023-02-02 1:00PM EST | 54.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 306 | 23.73% |
| CPB230217C00055000 | 2023-02-03 3:42PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13,765 | 24.81% |
| CPB230217C00056000 | 2023-01-26 9:41AM EST | 56.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 288 | 53.76% |
| CPB230217C00060000 | 2023-02-02 1:07PM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 440 | 56.06% |
| CPB230217C00065000 | 2023-01-09 9:30AM EST | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 84.77% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230217P00033000 | 2022-08-12 1:47PM EST | 33.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 150.98% |
| CPB230217P00035000 | 2022-11-14 9:30AM EST | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 138.48% |
| CPB230217P00037000 | 2023-01-17 3:39PM EST | 37.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 110.74% |
| CPB230217P00038000 | 2022-10-07 11:17AM EST | 38.00 | 0.62 | 0.10 | 0.50 | 0.00 | - | 5 | 101 | 107.62% |
| CPB230217P00039000 | 2022-08-25 12:23PM EST | 39.00 | 0.40 | 0.55 | 1.10 | 0.00 | - | 4 | 4 | 132.91% |
| CPB230217P00040000 | 2023-01-24 12:01PM EST | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 88.28% |
| CPB230217P00041000 | 2022-12-27 9:30AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| CPB230217P00042000 | 2022-10-13 2:32PM EST | 42.00 | 0.70 | 0.45 | 1.00 | 0.00 | - | 1 | 16 | 101.07% |
| CPB230217P00043000 | 2023-01-20 12:58PM EST | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 74.80% |
| CPB230217P00044000 | 2023-01-30 11:13AM EST | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 42.19% |
| CPB230217P00045000 | 2023-02-03 3:31PM EST | 45.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 6 | 347 | 41.99% |
| CPB230217P00046000 | 2023-02-02 3:28PM EST | 46.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 39.75% |
| CPB230217P00047000 | 2023-02-03 10:21AM EST | 47.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 49 | 33.20% |
| CPB230217P00048000 | 2023-02-03 10:52AM EST | 48.00 | 0.25 | 0.10 | 0.20 | +0.03 | +13.64% | 44 | 3,952 | 29.05% |
| CPB230217P00049000 | 2023-02-02 11:41AM EST | 49.00 | 0.24 | 0.20 | 0.30 | -0.13 | -35.14% | 1 | 713 | 25.59% |
| CPB230217P00050000 | 2023-02-03 3:31PM EST | 50.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 88 | 1,569 | 22.90% |
| CPB230217P00051000 | 2023-02-03 3:30PM EST | 51.00 | 0.80 | 0.75 | 0.90 | -0.50 | -38.46% | 19 | 149 | 21.88% |
| CPB230217P00052000 | 2023-02-02 11:39AM EST | 52.00 | 1.85 | 1.35 | 1.50 | 0.00 | - | 13 | 319 | 21.19% |
| CPB230217P00053000 | 2023-02-03 11:38AM EST | 53.00 | 2.85 | 2.15 | 2.30 | +1.30 | +83.87% | 22 | 105 | 21.78% |
| CPB230217P00054000 | 2023-01-24 11:25AM EST | 54.00 | 2.70 | 3.00 | 3.30 | 0.00 | - | - | 58 | 28.03% |
| CPB230217P00055000 | 2023-02-03 3:36PM EST | 55.00 | 4.07 | 4.00 | 4.30 | -0.48 | -10.55% | 5 | 3,389 | 33.79% |
| CPB230217P00060000 | 2023-01-24 3:50PM EST | 60.00 | 8.60 | 9.00 | 9.40 | 0.00 | - | 2 | 0 | 65.04% |
| CPB230217P00065000 | 2023-01-26 12:02PM EST | 65.00 | 14.20 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 67.97% |
| CPB230217P00070000 | 2022-12-27 9:35AM EST | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
