Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EST. Market open.
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240216C00025000 | 2023-08-23 8:50AM EST | 25.00 | 17.20 | 17.50 | 17.90 | 0.00 | - | 1 | 1 | 66.41% |
| CPB240216C00030000 | 2023-09-14 1:41PM EST | 30.00 | 13.80 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240216C00035000 | 2023-12-01 2:23PM EST | 35.00 | 5.90 | 7.80 | 8.00 | 0.00 | - | 1 | 43 | 38.92% |
| CPB240216C00038000 | 2023-12-04 9:56AM EST | 38.00 | 4.80 | 4.90 | 5.10 | +0.90 | +23.08% | 1 | 19 | 28.81% |
| CPB240216C00039000 | 2023-12-05 12:51PM EST | 39.00 | 2.73 | 4.10 | 4.40 | 0.00 | - | 1 | 47 | 29.88% |
| CPB240216C00040000 | 2023-12-06 9:46AM EST | 40.00 | 3.30 | 3.30 | 3.40 | +1.20 | +57.14% | 1 | 284 | 25.05% |
| CPB240216C00041000 | 2023-12-06 9:55AM EST | 41.00 | 2.63 | 2.50 | 2.65 | +1.23 | +87.86% | 17 | 119 | 23.63% |
| CPB240216C00042000 | 2023-12-06 9:58AM EST | 42.00 | 2.00 | 1.95 | 2.10 | +0.92 | +85.19% | 207 | 990 | 23.95% |
| CPB240216C00043000 | 2023-12-06 9:55AM EST | 43.00 | 1.43 | 1.35 | 1.50 | +0.73 | +104.29% | 3 | 900 | 22.41% |
| CPB240216C00044000 | 2023-12-06 9:55AM EST | 44.00 | 1.03 | 0.95 | 1.10 | +0.57 | +123.91% | 2 | 430 | 22.34% |
| CPB240216C00045000 | 2023-12-04 1:47PM EST | 45.00 | 0.41 | 0.55 | 0.70 | 0.00 | - | 68 | 1,037 | 21.00% |
| CPB240216C00046000 | 2023-12-05 3:59PM EST | 46.00 | 0.27 | 0.35 | 0.50 | 0.00 | - | 3 | 227 | 21.44% |
| CPB240216C00047000 | 2023-12-04 9:57AM EST | 47.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 1 | 221 | 20.70% |
| CPB240216C00048000 | 2023-11-29 2:38PM EST | 48.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 1 | 193 | 22.32% |
| CPB240216C00049000 | 2023-10-31 11:29AM EST | 49.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 23.49% |
| CPB240216C00050000 | 2023-11-28 10:42AM EST | 50.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 114 | 24.22% |
| CPB240216C00055000 | 2023-10-17 1:50PM EST | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.69% |
| CPB240216C00060000 | 2023-08-18 11:34AM EST | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 45.80% |
| CPB240216C00065000 | 2023-09-20 8:30AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CPB240216C00070000 | 2023-08-08 8:30AM EST | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240216P00020000 | 2023-10-26 2:35PM EST | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 109.77% |
| CPB240216P00025000 | 2023-07-20 8:59AM EST | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1,500 | 1,503 | 74.41% |
| CPB240216P00030000 | 2023-12-04 9:53AM EST | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 13 | 17 | 52.44% |
| CPB240216P00035000 | 2023-12-06 9:47AM EST | 35.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 9 | 324 | 29.30% |
| CPB240216P00038000 | 2023-12-06 9:57AM EST | 38.00 | 0.28 | 0.20 | 0.30 | -0.57 | -67.06% | 21 | 232 | 23.44% |
| CPB240216P00039000 | 2023-12-06 9:32AM EST | 39.00 | 0.25 | 0.30 | 0.45 | -0.90 | -78.26% | 1 | 295 | 22.78% |
| CPB240216P00040000 | 2023-12-05 11:35AM EST | 40.00 | 1.40 | 0.50 | 0.65 | 0.00 | - | 2 | 745 | 21.97% |
| CPB240216P00041000 | 2023-12-05 11:05AM EST | 41.00 | 1.95 | 0.80 | 0.90 | 0.00 | - | 20 | 317 | 20.90% |
| CPB240216P00042000 | 2023-11-22 12:41PM EST | 42.00 | 2.40 | 1.10 | 1.25 | 0.00 | - | 35 | 95 | 20.07% |
| CPB240216P00043000 | 2023-11-15 10:29AM EST | 43.00 | 1.90 | 1.55 | 1.70 | -1.20 | -38.71% | 5 | 108 | 19.26% |
| CPB240216P00044000 | 2023-11-17 10:10AM EST | 44.00 | 3.91 | 2.00 | 2.20 | 0.00 | - | 1 | 253 | 17.63% |
| CPB240216P00045000 | 2023-12-06 10:01AM EST | 45.00 | 2.85 | 2.75 | 2.95 | -2.40 | -45.71% | 2 | 310 | 18.02% |
| CPB240216P00046000 | 2023-11-13 3:31PM EST | 46.00 | 5.90 | 3.60 | 3.80 | 0.00 | - | 5 | 10 | 18.87% |
| CPB240216P00047000 | 2023-11-20 1:29PM EST | 47.00 | 6.70 | 4.60 | 4.90 | 0.00 | - | 3 | 54 | 24.02% |
| CPB240216P00048000 | 2023-11-22 12:45PM EST | 48.00 | 7.40 | 5.20 | 5.60 | 0.00 | - | 16 | 36 | 19.83% |
| CPB240216P00049000 | 2023-11-22 12:59PM EST | 49.00 | 8.30 | 6.30 | 6.60 | 0.00 | - | 3 | 8 | 22.27% |
| CPB240216P00050000 | 2023-11-22 12:55PM EST | 50.00 | 9.30 | 7.30 | 7.50 | 0.00 | - | 4 | 14 | 20.12% |
| CPB240216P00055000 | 2023-07-24 2:29PM EST | 55.00 | 8.50 | 13.00 | 13.60 | 0.00 | - | 3 | 23 | 54.00% |
© 2023 Yahoo. All rights reserved.