Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517C00030000 | 2023-10-20 10:00AM EST | 30.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| CPB240517C00035000 | 2023-12-05 3:06PM EST | 35.00 | 6.30 | 8.10 | 8.60 | 0.00 | - | 2 | 57 | 31.40% |
| CPB240517C00036000 | 2023-12-06 11:45AM EST | 36.00 | 7.80 | 7.40 | 7.70 | 0.00 | - | 2 | 125 | 29.86% |
| CPB240517C00037000 | 2023-12-08 12:08PM EST | 37.00 | 6.84 | 6.50 | 6.80 | +1.94 | +39.59% | 4 | 50 | 28.13% |
| CPB240517C00038000 | 2023-11-17 9:40AM EST | 38.00 | 4.70 | 5.70 | 6.00 | 0.00 | - | 2 | 40 | 27.37% |
| CPB240517C00039000 | 2023-12-06 9:54AM EST | 39.00 | 4.92 | 5.00 | 5.20 | 0.00 | - | 1 | 10 | 26.25% |
| CPB240517C00040000 | 2023-12-07 9:58AM EST | 40.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 2 | 281 | 24.76% |
| CPB240517C00041000 | 2023-12-07 9:46AM EST | 41.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 1 | 24 | 23.88% |
| CPB240517C00042000 | 2023-12-08 2:45PM EST | 42.00 | 2.93 | 2.90 | 3.10 | -0.67 | -18.61% | 97 | 156 | 23.45% |
| CPB240517C00043000 | 2023-12-08 2:20PM EST | 43.00 | 2.40 | 2.35 | 2.50 | -0.57 | -19.19% | 72 | 146 | 22.51% |
| CPB240517C00044000 | 2023-12-08 2:20PM EST | 44.00 | 1.90 | 1.85 | 1.95 | -0.31 | -14.03% | 26 | 472 | 21.49% |
| CPB240517C00045000 | 2023-12-08 2:05PM EST | 45.00 | 1.55 | 1.40 | 1.55 | -0.31 | -16.67% | 31 | 137 | 21.22% |
| CPB240517C00046000 | 2023-12-08 1:47PM EST | 46.00 | 1.20 | 1.10 | 1.20 | +0.12 | +11.11% | 11 | 104 | 20.87% |
| CPB240517C00047000 | 2023-12-05 3:35PM EST | 47.00 | 0.59 | 0.80 | 0.95 | 0.00 | - | 16 | 47 | 20.95% |
| CPB240517C00048000 | 2023-12-07 11:38AM EST | 48.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 5 | 47 | 20.48% |
| CPB240517C00049000 | 2023-12-06 10:39AM EST | 49.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 8 | 20.70% |
| CPB240517C00050000 | 2023-12-08 2:06PM EST | 50.00 | 0.42 | 0.30 | 0.45 | -0.08 | -16.00% | 9 | 90 | 21.19% |
| CPB240517C00055000 | 2023-12-06 2:53PM EST | 55.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 2 | 15 | 22.75% |
| CPB240517C00060000 | 2023-12-06 1:25PM EST | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 33.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00030000 | 2023-12-06 2:57PM EST | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 24 | 32.42% |
| CPB240517P00035000 | 2023-12-07 12:19PM EST | 35.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 10 | 92 | 26.37% |
| CPB240517P00036000 | 2023-12-06 9:48AM EST | 36.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 8 | 162 | 25.39% |
| CPB240517P00037000 | 2023-12-07 10:12AM EST | 37.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 24 | 24.85% |
| CPB240517P00038000 | 2023-12-08 3:15PM EST | 38.00 | 0.72 | 0.70 | 0.75 | -0.73 | -50.34% | 2 | 29 | 23.19% |
| CPB240517P00039000 | 2023-12-08 12:20PM EST | 39.00 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 58 | 71 | 22.46% |
| CPB240517P00040000 | 2023-12-08 3:59PM EST | 40.00 | 1.15 | 1.10 | 1.20 | +0.07 | +6.48% | 65 | 753 | 21.80% |
| CPB240517P00041000 | 2023-12-08 11:23AM EST | 41.00 | 1.45 | 1.40 | 1.50 | -1.65 | -53.23% | 18 | 38 | 21.13% |
| CPB240517P00042000 | 2023-12-08 2:05PM EST | 42.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 29 | 135 | 20.39% |
| CPB240517P00043000 | 2023-12-08 12:54PM EST | 43.00 | 2.25 | 2.20 | 2.30 | 0.00 | - | 9 | 147 | 19.96% |
| CPB240517P00044000 | 2023-12-07 12:13PM EST | 44.00 | 2.50 | 2.70 | 2.80 | 0.00 | - | 8 | 97 | 19.36% |
| CPB240517P00045000 | 2023-12-07 9:47AM EST | 45.00 | 3.28 | 3.30 | 3.50 | 0.00 | - | 1 | 52 | 19.95% |
| CPB240517P00046000 | 2023-11-08 12:33PM EST | 46.00 | 6.30 | 3.90 | 4.10 | 0.00 | - | 1 | 97 | 19.02% |
| CPB240517P00047000 | 2023-11-07 11:00AM EST | 47.00 | 6.80 | 4.30 | 4.50 | 0.00 | - | 2 | 62 | 14.75% |
| CPB240517P00048000 | 2023-09-25 8:55AM EST | 48.00 | 6.60 | 7.20 | 7.60 | 0.00 | - | 65 | 66 | 38.72% |
| CPB240517P00049000 | 2023-09-20 9:27AM EST | 49.00 | 7.10 | 9.30 | 9.50 | 0.00 | - | - | 26 | 49.62% |
| CPB240517P00050000 | 2023-09-22 10:20AM EST | 50.00 | 7.70 | 10.20 | 10.40 | 0.00 | - | - | 51 | 50.32% |
© 2023 Yahoo. All rights reserved.