Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240119C00020000 | 2023-03-15 3:46PM EDT | 20.00 | 36.10 | 33.50 | 36.40 | 0.00 | - | - | 0 | 437.79% |
| CPB240119C00023000 | 2022-01-10 11:34AM EDT | 23.00 | 23.20 | 20.30 | 21.00 | 0.00 | - | 2 | 3 | 128.52% |
| CPB240119C00025000 | 2023-07-03 12:07PM EDT | 25.00 | 21.50 | 21.20 | 22.10 | 0.00 | - | 4 | 2 | 170.70% |
| CPB240119C00028000 | 2022-01-05 11:06AM EDT | 28.00 | 16.60 | 15.20 | 16.80 | 0.00 | - | - | 4 | 102.78% |
| CPB240119C00030000 | 2023-09-11 1:14PM EDT | 30.00 | 13.00 | 11.30 | 11.50 | 0.00 | - | 7 | 52 | 42.77% |
| CPB240119C00033000 | 2023-08-17 3:13PM EDT | 33.00 | 10.10 | 10.00 | 10.60 | 0.00 | - | 1 | 659 | 64.26% |
| CPB240119C00035000 | 2023-09-27 10:22AM EDT | 35.00 | 7.11 | 6.70 | 6.80 | 0.00 | - | 1 | 1,049 | 31.79% |
| CPB240119C00038000 | 2023-09-28 12:41PM EDT | 38.00 | 4.30 | 4.20 | 4.40 | -1.70 | -28.33% | 8 | 1,739 | 28.71% |
| CPB240119C00040000 | 2023-09-27 3:43PM EDT | 40.00 | 2.95 | 2.80 | 2.90 | 0.00 | - | 25 | 193 | 25.32% |
| CPB240119C00042000 | 2023-09-28 12:00PM EDT | 42.00 | 1.75 | 1.70 | 1.80 | -0.05 | -2.78% | 55 | 635 | 23.80% |
| CPB240119C00045000 | 2023-09-28 12:19PM EDT | 45.00 | 0.76 | 0.75 | 0.80 | -0.10 | -11.63% | 538 | 4,524 | 23.12% |
| CPB240119C00047000 | 2023-09-28 11:30AM EDT | 47.00 | 0.42 | 0.40 | 0.45 | -0.06 | -12.50% | 2 | 1,480 | 23.19% |
| CPB240119C00050000 | 2023-09-28 10:47AM EDT | 50.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 16 | 1,343 | 25.44% |
| CPB240119C00055000 | 2023-09-27 10:00AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 784 | 32.47% |
| CPB240119C00060000 | 2023-09-08 12:23PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,070 | 37.60% |
| CPB240119C00065000 | 2023-08-17 2:38PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 456 | 43.75% |
| CPB240119C00070000 | 2023-06-01 11:08AM EDT | 70.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 1 | 1,068 | 53.91% |
| CPB240119C00075000 | 2023-06-09 11:10AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 9 | 63.92% |
| CPB240119C00080000 | 2023-01-18 2:16PM EDT | 80.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 55.47% |
| CPB240119C00085000 | 2023-06-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 54.30% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240119P00020000 | 2023-07-24 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 157 | 84.96% |
| CPB240119P00023000 | 2023-07-03 11:22AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 54.49% |
| CPB240119P00025000 | 2021-11-19 1:36PM EDT | 25.00 | 1.10 | 0.80 | 2.20 | 0.00 | - | 15 | 16 | 93.65% |
| CPB240119P00028000 | 2023-09-27 1:07PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 35 | 41.02% |
| CPB240119P00030000 | 2023-09-21 1:28PM EDT | 30.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 25 | 38.97% |
| CPB240119P00033000 | 2023-09-21 12:50PM EDT | 33.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 5 | 49 | 30.81% |
| CPB240119P00035000 | 2023-09-28 12:18PM EDT | 35.00 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 1 | 463 | 28.71% |
| CPB240119P00038000 | 2023-09-27 1:18PM EDT | 38.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 127 | 630 | 25.93% |
| CPB240119P00040000 | 2023-09-26 9:39AM EDT | 40.00 | 1.61 | 1.60 | 1.65 | +0.26 | +19.26% | 1 | 1,251 | 24.02% |
| CPB240119P00042000 | 2023-09-28 11:35AM EDT | 42.00 | 2.60 | 2.45 | 2.55 | +0.10 | +4.00% | 27 | 754 | 22.56% |
| CPB240119P00045000 | 2023-09-28 10:28AM EDT | 45.00 | 4.50 | 4.40 | 4.60 | +0.10 | +2.27% | 2 | 1,221 | 22.27% |
| CPB240119P00047000 | 2023-09-28 10:28AM EDT | 47.00 | 6.20 | 6.20 | 6.40 | +0.20 | +3.33% | 2 | 938 | 24.66% |
| CPB240119P00050000 | 2023-09-28 11:19AM EDT | 50.00 | 9.20 | 9.00 | 9.30 | +0.50 | +5.75% | 1 | 1,494 | 29.59% |
| CPB240119P00055000 | 2023-09-11 10:09AM EDT | 55.00 | 12.80 | 14.10 | 14.30 | 0.00 | - | 1 | 13 | 38.97% |
| CPB240119P00060000 | 2023-09-25 11:04AM EDT | 60.00 | 18.06 | 19.00 | 19.30 | 0.00 | - | 54 | 48 | 46.97% |
| CPB240119P00065000 | 2023-06-08 10:47AM EDT | 65.00 | 19.10 | 17.10 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240119P00070000 | 2023-05-18 10:25AM EDT | 70.00 | 16.98 | 21.50 | 26.20 | 0.00 | - | 2 | 0 | 0.00% |
| CPB240119P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.05 | 23.50 | 24.40 | 0.00 | - | 10 | 0 | 0.00% |
| CPB240119P00080000 | 2023-01-06 1:46PM EDT | 80.00 | 22.80 | 28.60 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
