Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816C00035000 | 2024-06-13 10:07AM EDT | 35.00 | 7.80 | 8.70 | 12.80 | 0.00 | - | 1 | 2 | 124.12% |
| CPB240816C00036000 | 2024-05-28 2:16PM EDT | 36.00 | 8.54 | 8.80 | 10.20 | 0.00 | - | 9 | 9 | 0.00% |
| CPB240816C00037000 | 2024-03-11 3:13PM EDT | 37.00 | 6.73 | 5.90 | 7.60 | 0.00 | - | 15 | 52 | 0.00% |
| CPB240816C00038000 | 2024-06-20 3:55PM EDT | 38.00 | 6.90 | 6.70 | 10.70 | 0.00 | - | 3 | 2 | 129.05% |
| CPB240816C00039000 | 2024-07-02 1:56PM EDT | 39.00 | 6.50 | 5.80 | 9.90 | 0.00 | - | 5 | 36 | 125.59% |
| CPB240816C00040000 | 2024-06-20 3:55PM EDT | 40.00 | 4.90 | 4.60 | 8.80 | 0.00 | - | 3 | 53 | 113.09% |
| CPB240816C00041000 | 2024-07-15 1:27PM EDT | 41.00 | 4.70 | 3.90 | 7.90 | 0.00 | - | 1 | 95 | 106.35% |
| CPB240816C00042000 | 2024-07-01 9:46AM EDT | 42.00 | 4.14 | 3.20 | 6.60 | 0.00 | - | 45 | 76 | 88.72% |
| CPB240816C00043000 | 2024-07-23 10:12AM EDT | 43.00 | 2.57 | 3.60 | 6.00 | 0.00 | - | 8 | 149 | 58.01% |
| CPB240816C00044000 | 2024-07-24 3:34PM EDT | 44.00 | 2.80 | 2.85 | 3.70 | 0.00 | - | 1 | 178 | 46.92% |
| CPB240816C00045000 | 2024-07-26 1:00PM EDT | 45.00 | 2.20 | 2.20 | 2.45 | +0.40 | +22.22% | 11 | 336 | 32.03% |
| CPB240816C00046000 | 2024-07-26 3:57PM EDT | 46.00 | 1.50 | 1.45 | 1.60 | +0.25 | +20.00% | 21 | 1,143 | 26.76% |
| CPB240816C00047000 | 2024-07-26 3:18PM EDT | 47.00 | 0.93 | 0.90 | 1.00 | +0.36 | +63.16% | 359 | 2,294 | 25.00% |
| CPB240816C00048000 | 2024-07-26 11:32AM EDT | 48.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 1 | 632 | 24.61% |
| CPB240816C00049000 | 2024-07-26 1:29PM EDT | 49.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 213 | 24.85% |
| CPB240816C00050000 | 2024-07-26 2:11PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | +0.14 | +127.27% | 11 | 580 | 27.25% |
| CPB240816C00055000 | 2024-07-18 10:32AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 56.06% |
| CPB240816C00060000 | 2024-03-05 12:49PM EDT | 60.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 75.88% |
| CPB240816C00065000 | 2024-03-19 9:39AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 74.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 156.45% |
| CPB240816P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CPB240816P00035000 | 2024-07-08 12:54PM EDT | 35.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 223 | 98.14% |
| CPB240816P00036000 | 2024-05-08 12:30PM EDT | 36.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 53 | 85.35% |
| CPB240816P00037000 | 2024-07-23 9:44AM EDT | 37.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 2 | 34 | 88.48% |
| CPB240816P00038000 | 2024-07-23 9:44AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 219 | 45.31% |
| CPB240816P00039000 | 2024-07-05 2:08PM EDT | 39.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 20 | 167 | 73.83% |
| CPB240816P00040000 | 2024-07-16 10:36AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 53.42% |
| CPB240816P00041000 | 2024-07-25 10:00AM EDT | 41.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 8 | 142 | 39.06% |
| CPB240816P00042000 | 2024-07-26 10:17AM EDT | 42.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 8 | 175 | 30.27% |
| CPB240816P00043000 | 2024-07-24 10:13AM EDT | 43.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 220 | 27.83% |
| CPB240816P00044000 | 2024-07-22 1:56PM EDT | 44.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 122 | 26.07% |
| CPB240816P00045000 | 2024-07-25 3:43PM EDT | 45.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 536 | 25.34% |
| CPB240816P00046000 | 2024-07-26 10:42AM EDT | 46.00 | 0.59 | 0.55 | 0.75 | -0.17 | -22.37% | 2 | 192 | 24.41% |
| CPB240816P00047000 | 2024-07-26 11:27AM EDT | 47.00 | 1.05 | 1.00 | 1.15 | -0.35 | -25.00% | 3 | 210 | 22.75% |
| CPB240816P00048000 | 2024-07-26 12:09PM EDT | 48.00 | 1.60 | 1.55 | 1.75 | +0.35 | +28.00% | 1 | 81 | 22.17% |
| CPB240816P00049000 | 2024-07-23 1:27PM EDT | 49.00 | 3.41 | 2.20 | 2.70 | 0.00 | - | 1 | 23 | 27.74% |
| CPB240816P00050000 | 2024-07-19 10:11AM EDT | 50.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 1 | 10 | 30.76% |
| CPB240816P00055000 | 2024-07-17 3:19PM EDT | 55.00 | 6.70 | 6.20 | 10.30 | 0.00 | - | - | 1 | 106.49% |
© 2024 Yahoo. All rights reserved.