Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230519C00030000 | 2023-01-23 1:12PM EST | 30.00 | 22.00 | 21.00 | 21.40 | 0.00 | - | 2 | 2 | 63.18% |
| CPB230519C00040000 | 2023-02-07 3:50PM EST | 40.00 | 11.70 | 11.20 | 11.50 | 0.00 | - | 2 | 13 | 40.33% |
| CPB230519C00041000 | 2022-09-16 10:06AM EST | 41.00 | 7.90 | 10.80 | 11.00 | 0.00 | - | - | 13 | 45.95% |
| CPB230519C00042000 | 2023-01-03 3:06PM EST | 42.00 | 14.29 | 8.90 | 9.30 | 0.00 | - | 10 | 25 | 30.27% |
| CPB230519C00043000 | 2022-12-05 12:50PM EST | 43.00 | 10.88 | 13.60 | 14.00 | 0.00 | - | 1 | 3 | 96.31% |
| CPB230519C00044000 | 2023-01-18 12:37PM EST | 44.00 | 9.65 | 7.60 | 7.80 | 0.00 | - | 1 | 13 | 32.86% |
| CPB230519C00045000 | 2023-01-03 3:55PM EST | 45.00 | 11.66 | 6.20 | 6.50 | 0.00 | - | 7 | 41 | 25.27% |
| CPB230519C00046000 | 2022-12-28 9:40AM EST | 46.00 | 12.30 | 6.10 | 6.40 | 0.00 | - | 3 | 15 | 33.70% |
| CPB230519C00047000 | 2022-11-08 12:39PM EST | 47.00 | 6.65 | 10.80 | 11.30 | 0.00 | - | 1 | 6 | 88.54% |
| CPB230519C00048000 | 2023-02-08 12:17PM EST | 48.00 | 4.40 | 4.30 | 4.50 | -0.45 | -9.28% | 1 | 27 | 27.30% |
| CPB230519C00049000 | 2023-01-31 9:41AM EST | 49.00 | 4.55 | 3.50 | 3.80 | 0.00 | - | 10 | 43 | 26.34% |
| CPB230519C00050000 | 2023-02-08 2:08PM EST | 50.00 | 3.00 | 2.90 | 3.10 | -0.23 | -7.12% | 14 | 259 | 24.93% |
| CPB230519C00055000 | 2023-02-08 3:24PM EST | 55.00 | 0.80 | 0.75 | 0.90 | -0.15 | -15.79% | 2 | 662 | 21.88% |
| CPB230519C00060000 | 2023-02-06 3:46PM EST | 60.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 4 | 591 | 21.53% |
| CPB230519C00065000 | 2023-01-31 12:30PM EST | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 437 | 25.49% |
| CPB230519C00070000 | 2022-12-13 9:34AM EST | 70.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.79% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230519P00035000 | 2022-12-21 3:00PM EST | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.71% |
| CPB230519P00036000 | 2022-11-15 2:05PM EST | 36.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 38.48% |
| CPB230519P00037000 | 2022-11-10 3:14PM EST | 37.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.13% |
| CPB230519P00038000 | 2022-11-14 3:54PM EST | 38.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 5 | 10 | 37.21% |
| CPB230519P00039000 | 2022-11-28 3:17PM EST | 39.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 54 | 77 | 32.81% |
| CPB230519P00040000 | 2023-02-02 1:08PM EST | 40.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 1 | 33 | 31.89% |
| CPB230519P00041000 | 2023-02-07 3:51PM EST | 41.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 5 | 38 | 30.66% |
| CPB230519P00042000 | 2023-02-06 10:00AM EST | 42.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 6 | 42 | 30.27% |
| CPB230519P00043000 | 2023-02-02 3:44PM EST | 43.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 42 | 28.52% |
| CPB230519P00044000 | 2023-02-02 2:05PM EST | 44.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 15 | 27.44% |
| CPB230519P00045000 | 2023-02-07 12:27PM EST | 45.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 73 | 26.81% |
| CPB230519P00046000 | 2023-02-07 1:59PM EST | 46.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 15 | 51 | 25.71% |
| CPB230519P00047000 | 2023-01-27 3:40PM EST | 47.00 | 0.94 | 0.90 | 1.05 | 0.00 | - | 1 | 20 | 24.85% |
| CPB230519P00048000 | 2023-02-06 10:00AM EST | 48.00 | 1.13 | 1.15 | 1.25 | +0.05 | +4.63% | 1 | 68 | 23.56% |
| CPB230519P00049000 | 2023-02-07 12:06PM EST | 49.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 7 | 50 | 22.85% |
| CPB230519P00050000 | 2023-02-08 3:02PM EST | 50.00 | 1.82 | 1.75 | 1.90 | +0.17 | +10.30% | 12 | 331 | 22.07% |
| CPB230519P00055000 | 2023-02-06 1:26PM EST | 55.00 | 3.87 | 4.60 | 4.80 | 0.00 | - | 35 | 281 | 19.56% |
| CPB230519P00060000 | 2023-01-26 9:32AM EST | 60.00 | 9.10 | 8.90 | 9.20 | 0.00 | - | 3 | 6 | 18.65% |
| CPB230519P00065000 | 2023-02-06 9:34AM EST | 65.00 | 13.90 | 13.90 | 14.20 | 0.00 | - | 1 | 0 | 25.54% |
| CPB230519P00070000 | 2023-01-09 10:45AM EST | 70.00 | 13.20 | 18.60 | 18.80 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
