CPB - Campbell Soup Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230818C00035000 | 2022-12-19 1:52PM EDT | 35.00 | 22.60 | 17.90 | 18.50 | 0.00 | - | - | 1 | 88.35% |
| CPB230818C00040000 | 2023-05-17 12:22PM EDT | 40.00 | 13.40 | 11.50 | 12.10 | 0.00 | - | 11 | 8 | 45.75% |
| CPB230818C00045000 | 2023-04-26 3:04PM EDT | 45.00 | 10.60 | 7.00 | 7.30 | 0.00 | - | 2 | 21 | 32.72% |
| CPB230818C00050000 | 2023-05-23 11:04AM EDT | 50.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 98 | 24.68% |
| CPB230818C00055000 | 2023-05-26 11:04AM EDT | 55.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 1,459 | 20.24% |
| CPB230818C00060000 | 2023-05-25 2:06PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 14 | 1,323 | 22.41% |
| CPB230818C00065000 | 2023-05-25 11:32AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 372 | 26.95% |
| CPB230818C00070000 | 2022-12-21 3:55PM EDT | 70.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 1 | 46.68% |
| CPB230818C00075000 | 2023-04-10 1:19PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 39.65% |
| CPB230818C00085000 | 2023-05-09 11:35AM EDT | 85.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 4 | 58.25% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230818P00035000 | 2023-02-03 10:41AM EDT | 35.00 | 0.22 | 0.00 | 1.75 | 0.00 | - | 5 | 6 | 70.85% |
| CPB230818P00040000 | 2023-05-23 12:05PM EDT | 40.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 480 | 48.24% |
| CPB230818P00045000 | 2023-05-25 1:41PM EDT | 45.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1,501 | 5,698 | 27.74% |
| CPB230818P00050000 | 2023-05-26 1:49PM EDT | 50.00 | 1.40 | 1.30 | 1.40 | -0.10 | -6.67% | 21 | 1,656 | 21.56% |
| CPB230818P00055000 | 2023-05-18 1:01PM EDT | 55.00 | 3.30 | 3.90 | 4.20 | 0.00 | - | 3 | 200 | 19.75% |
| CPB230818P00060000 | 2023-05-22 3:31PM EDT | 60.00 | 8.30 | 8.40 | 8.90 | 0.00 | - | 1 | 49 | 27.10% |
| CPB230818P00065000 | 2023-05-19 1:24PM EDT | 65.00 | 12.50 | 11.20 | 16.00 | 0.00 | - | 1 | 0 | 67.55% |
| CPB230818P00070000 | 2023-03-29 9:56AM EDT | 70.00 | 15.12 | 13.00 | 17.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.