Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 11:00AM EDT | 30.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| CPB240517C00035000 | 2024-03-06 10:30AM EDT | 35.00 | 9.20 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 85.74% |
| CPB240517C00036000 | 2023-12-06 12:45PM EDT | 36.00 | 7.80 | 8.10 | 9.50 | 0.00 | - | 2 | 125 | 87.99% |
| CPB240517C00037000 | 2024-03-06 10:31AM EDT | 37.00 | 7.60 | 4.60 | 8.20 | 0.00 | - | 1 | 0 | 66.02% |
| CPB240517C00038000 | 2024-03-07 3:12PM EDT | 38.00 | 4.49 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 80.08% |
| CPB240517C00039000 | 2024-02-14 1:59PM EDT | 39.00 | 2.97 | 2.95 | 4.10 | 0.00 | - | 21 | 15 | 0.00% |
| CPB240517C00040000 | 2024-04-16 12:49PM EDT | 40.00 | 3.40 | 2.85 | 6.20 | 0.00 | - | 1 | 270 | 79.25% |
| CPB240517C00041000 | 2024-04-22 9:46AM EDT | 41.00 | 3.55 | 1.90 | 6.20 | 0.00 | - | 1 | 52 | 97.22% |
| CPB240517C00042000 | 2024-04-26 2:22PM EDT | 42.00 | 3.23 | 0.90 | 3.20 | -0.35 | -9.78% | 144 | 525 | 31.54% |
| CPB240517C00043000 | 2024-04-24 1:08PM EDT | 43.00 | 2.90 | 2.10 | 2.25 | 0.00 | - | 2 | 365 | 25.78% |
| CPB240517C00044000 | 2024-04-26 3:01PM EDT | 44.00 | 1.48 | 1.35 | 1.45 | -0.42 | -22.11% | 11 | 1,036 | 22.71% |
| CPB240517C00045000 | 2024-04-26 1:17PM EDT | 45.00 | 0.81 | 0.75 | 0.80 | -0.27 | -25.00% | 9 | 1,885 | 20.31% |
| CPB240517C00046000 | 2024-04-26 3:56PM EDT | 46.00 | 0.39 | 0.35 | 0.40 | -0.18 | -31.58% | 12 | 1,133 | 19.68% |
| CPB240517C00047000 | 2024-04-26 2:25PM EDT | 47.00 | 0.25 | 0.10 | 0.20 | -0.02 | -7.41% | 13 | 310 | 20.31% |
| CPB240517C00048000 | 2024-04-25 11:43AM EDT | 48.00 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 3 | 181 | 23.73% |
| CPB240517C00049000 | 2024-04-25 11:43AM EDT | 49.00 | 0.11 | 0.00 | 0.10 | +0.04 | +57.14% | 3 | 66 | 25.78% |
| CPB240517C00050000 | 2024-04-09 10:40AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 134 | 33.20% |
| CPB240517C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 66.41% |
| CPB240517C00060000 | 2024-04-18 10:32AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 85.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00030000 | 2024-04-16 11:11AM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 119.14% |
| CPB240517P00035000 | 2024-04-22 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 53.13% |
| CPB240517P00036000 | 2024-04-09 11:59AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 48.05% |
| CPB240517P00037000 | 2024-03-28 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 42.97% |
| CPB240517P00038000 | 2024-04-09 11:59AM EDT | 38.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 47.27% |
| CPB240517P00039000 | 2024-04-25 2:25PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 170 | 54.59% |
| CPB240517P00040000 | 2024-04-23 3:16PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,220 | 32.23% |
| CPB240517P00041000 | 2024-04-25 2:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 227 | 26.66% |
| CPB240517P00042000 | 2024-04-26 3:29PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 401 | 23.63% |
| CPB240517P00043000 | 2024-04-26 11:54AM EDT | 43.00 | 0.15 | 0.15 | 0.50 | +0.02 | +15.38% | 30 | 394 | 28.71% |
| CPB240517P00044000 | 2024-04-26 3:36PM EDT | 44.00 | 0.39 | 0.35 | 0.40 | +0.09 | +30.00% | 5 | 953 | 17.63% |
| CPB240517P00045000 | 2024-04-26 3:20PM EDT | 45.00 | 0.70 | 0.75 | 0.80 | +0.15 | +27.27% | 141 | 556 | 16.80% |
| CPB240517P00046000 | 2024-04-25 1:59PM EDT | 46.00 | 1.00 | 1.35 | 1.45 | 0.00 | - | 63 | 180 | 16.94% |
| CPB240517P00047000 | 2024-02-15 11:32AM EDT | 47.00 | 6.00 | 4.10 | 5.20 | 0.00 | - | 1 | 65 | 79.10% |
| CPB240517P00048000 | 2024-04-17 1:50PM EDT | 48.00 | 4.90 | 3.00 | 3.30 | 0.00 | - | 62 | 66 | 23.73% |
| CPB240517P00049000 | 2024-04-10 2:48PM EDT | 49.00 | 5.50 | 4.00 | 4.30 | 0.00 | - | 71 | 0 | 28.61% |
| CPB240517P00050000 | 2024-04-10 2:48PM EDT | 50.00 | 6.50 | 3.00 | 7.20 | 0.00 | - | 71 | 0 | 91.11% |
© 2024 Yahoo. All rights reserved.