Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 32.80 | 37.10 | 0.00 | - | - | 1 | 105.25% |
| CPB240119C00023000 | 2022-01-10 11:34AM EDT | 23.00 | 23.20 | 20.30 | 21.00 | 0.00 | - | 2 | 3 | 0.00% |
| CPB240119C00025000 | 2022-04-05 3:35PM EDT | 25.00 | 19.90 | 21.90 | 26.00 | 0.00 | - | 10 | 1 | 0.00% |
| CPB240119C00028000 | 2022-01-05 11:06AM EDT | 28.00 | 16.60 | 15.20 | 16.80 | 0.00 | - | - | 4 | 0.00% |
| CPB240119C00030000 | 2023-03-08 10:41AM EDT | 30.00 | 23.50 | 24.60 | 25.60 | 0.00 | - | 3 | 42 | 47.90% |
| CPB240119C00033000 | 2022-08-05 9:50AM EDT | 33.00 | 16.83 | 16.40 | 17.10 | 0.00 | - | 1 | 656 | 0.00% |
| CPB240119C00035000 | 2023-02-22 11:57AM EDT | 35.00 | 19.84 | 17.70 | 22.30 | 0.00 | - | 1 | 742 | 57.37% |
| CPB240119C00038000 | 2023-02-28 4:43PM EDT | 38.00 | 15.87 | 16.70 | 18.90 | 0.00 | - | 1 | 1,694 | 46.27% |
| CPB240119C00040000 | 2023-02-28 4:43PM EDT | 40.00 | 14.17 | 14.70 | 17.30 | 0.00 | - | 1 | 167 | 45.15% |
| CPB240119C00042000 | 2023-03-27 1:03PM EDT | 42.00 | 14.21 | 13.80 | 14.40 | 0.00 | - | 1 | 91 | 33.19% |
| CPB240119C00045000 | 2023-03-15 12:16PM EDT | 45.00 | 10.80 | 11.30 | 11.90 | 0.00 | - | 23 | 1,372 | 31.13% |
| CPB240119C00047000 | 2023-02-15 10:38AM EDT | 47.00 | 7.50 | 8.90 | 11.30 | 0.00 | - | 1 | 328 | 36.10% |
| CPB240119C00050000 | 2023-03-31 10:32AM EDT | 50.00 | 7.40 | 7.50 | 7.80 | -0.33 | -4.27% | 2 | 391 | 26.21% |
| CPB240119C00055000 | 2023-03-30 9:52AM EDT | 55.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 1 | 498 | 23.45% |
| CPB240119C00060000 | 2023-03-31 3:38PM EDT | 60.00 | 2.19 | 2.05 | 2.40 | +0.09 | +4.29% | 10 | 856 | 21.75% |
| CPB240119C00065000 | 2023-03-30 1:08PM EDT | 65.00 | 0.80 | 0.90 | 1.05 | 0.00 | - | 1 | 472 | 20.26% |
| CPB240119C00070000 | 2023-03-15 11:32AM EDT | 70.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 1,068 | 19.90% |
| CPB240119C00075000 | 2023-02-17 12:38PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 23 | 22.53% |
| CPB240119C00080000 | 2023-01-18 2:16PM EDT | 80.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 23.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240119P00020000 | 2022-03-25 9:36AM EDT | 20.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 150 | 152 | 81.35% |
| CPB240119P00023000 | 2022-04-11 2:27PM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 13 | 35 | 58.79% |
| CPB240119P00025000 | 2021-11-19 1:36PM EDT | 25.00 | 1.10 | 0.80 | 2.20 | 0.00 | - | 15 | 16 | 76.10% |
| CPB240119P00028000 | 2022-11-01 3:11PM EDT | 28.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 1 | 26 | 60.23% |
| CPB240119P00030000 | 2023-01-23 10:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CPB240119P00033000 | 2023-02-21 1:49PM EDT | 33.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 41.28% |
| CPB240119P00035000 | 2023-03-27 2:32PM EDT | 35.00 | 0.34 | 0.00 | 2.40 | 0.00 | - | 10 | 30 | 58.17% |
| CPB240119P00038000 | 2023-03-21 12:24PM EDT | 38.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 41 | 31.13% |
| CPB240119P00040000 | 2023-03-27 10:55AM EDT | 40.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 588 | 29.61% |
| CPB240119P00042000 | 2023-03-27 11:25AM EDT | 42.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 100 | 28.30% |
| CPB240119P00045000 | 2023-03-22 10:37AM EDT | 45.00 | 1.31 | 1.05 | 1.30 | 0.00 | - | 4 | 391 | 26.39% |
| CPB240119P00047000 | 2023-03-20 11:18AM EDT | 47.00 | 1.88 | 1.40 | 1.60 | 0.00 | - | 4 | 272 | 24.82% |
| CPB240119P00050000 | 2023-03-29 10:33AM EDT | 50.00 | 2.15 | 1.95 | 2.25 | 0.00 | - | 1 | 1,077 | 22.88% |
| CPB240119P00055000 | 2023-03-30 1:21PM EDT | 55.00 | 4.10 | 3.70 | 4.10 | 0.00 | - | 9 | 174 | 20.81% |
| CPB240119P00060000 | 2023-03-27 10:56AM EDT | 60.00 | 6.20 | 6.30 | 6.90 | 0.00 | - | 2 | 259 | 18.93% |
| CPB240119P00065000 | 2023-03-31 2:58PM EDT | 65.00 | 10.55 | 10.20 | 10.80 | -5.64 | -34.84% | 1 | 18 | 18.29% |
| CPB240119P00070000 | 2022-08-26 3:25PM EDT | 70.00 | 19.60 | 19.80 | 24.00 | 0.00 | - | 1 | 1 | 59.27% |
| CPB240119P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.05 | 23.50 | 24.40 | 0.00 | - | 10 | 0 | 51.53% |
| CPB240119P00080000 | 2023-01-06 1:46PM EDT | 80.00 | 22.80 | 28.60 | 30.10 | 0.00 | - | 1 | 0 | 56.08% |
© 2023 Yahoo. All rights reserved.
