Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115C00025000 | 2024-04-16 3:53PM EDT | 25.00 | 18.44 | 19.30 | 24.00 | 0.00 | - | 2 | 0 | 124.46% |
| CPB241115C00030000 | 2024-04-24 2:49PM EDT | 30.00 | 16.05 | 13.40 | 17.90 | 0.00 | - | - | 15 | 75.59% |
| CPB241115C00035000 | 2024-06-05 10:02AM EDT | 35.00 | 8.81 | 9.80 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| CPB241115C00036000 | 2024-06-10 9:49AM EDT | 36.00 | 7.10 | 8.00 | 11.20 | 0.00 | - | 80 | 80 | 38.14% |
| CPB241115C00038000 | 2024-06-21 3:53PM EDT | 38.00 | 7.25 | 7.20 | 10.40 | 0.00 | - | 10 | 16 | 51.73% |
| CPB241115C00039000 | 2024-07-02 1:56PM EDT | 39.00 | 6.95 | 6.40 | 10.50 | 0.00 | - | 5 | 15 | 61.91% |
| CPB241115C00040000 | 2024-07-10 1:17PM EDT | 40.00 | 6.50 | 7.30 | 8.00 | 0.00 | - | 1 | 44 | 38.55% |
| CPB241115C00041000 | 2024-06-27 12:33PM EDT | 41.00 | 5.00 | 6.30 | 8.20 | 0.00 | - | 1 | 11 | 49.56% |
| CPB241115C00042000 | 2024-07-24 11:44AM EDT | 42.00 | 4.93 | 5.40 | 7.80 | 0.00 | - | 5 | 119 | 51.98% |
| CPB241115C00043000 | 2024-07-23 10:19AM EDT | 43.00 | 4.00 | 4.90 | 5.20 | 0.00 | - | 28 | 249 | 29.83% |
| CPB241115C00044000 | 2024-07-26 11:49AM EDT | 44.00 | 4.31 | 4.20 | 4.40 | +1.11 | +34.69% | 15 | 176 | 28.09% |
| CPB241115C00045000 | 2024-07-26 3:00PM EDT | 45.00 | 3.60 | 3.50 | 3.70 | +0.83 | +29.96% | 21 | 315 | 27.00% |
| CPB241115C00046000 | 2024-07-26 9:48AM EDT | 46.00 | 3.00 | 2.80 | 3.10 | +0.52 | +20.97% | 1 | 136 | 26.44% |
| CPB241115C00047000 | 2024-07-25 12:37PM EDT | 47.00 | 2.20 | 2.40 | 2.55 | 0.00 | - | 1 | 326 | 25.82% |
| CPB241115C00048000 | 2024-07-25 3:01PM EDT | 48.00 | 1.89 | 1.90 | 2.05 | +0.25 | +15.24% | 5 | 189 | 25.12% |
| CPB241115C00049000 | 2024-07-26 9:48AM EDT | 49.00 | 1.60 | 1.50 | 1.65 | +0.29 | +22.14% | 3 | 339 | 24.81% |
| CPB241115C00050000 | 2024-07-25 3:59PM EDT | 50.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 5 | 765 | 24.44% |
| CPB241115C00055000 | 2024-07-25 9:30AM EDT | 55.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 3 | 81 | 25.61% |
| CPB241115C00060000 | 2024-04-23 11:34AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00030000 | 2024-06-05 1:01PM EDT | 30.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 13 | 56.15% |
| CPB241115P00035000 | 2024-07-17 12:53PM EDT | 35.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 1 | 96 | 55.08% |
| CPB241115P00036000 | 2024-06-28 11:48AM EDT | 36.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 4 | 130 | 51.76% |
| CPB241115P00037000 | 2024-07-22 1:55PM EDT | 37.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 31.45% |
| CPB241115P00038000 | 2024-07-17 2:30PM EDT | 38.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 5 | 35 | 29.88% |
| CPB241115P00039000 | 2024-07-26 12:07PM EDT | 39.00 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 10 | 44 | 28.10% |
| CPB241115P00040000 | 2024-07-26 9:47AM EDT | 40.00 | 0.50 | 0.40 | 0.50 | +0.22 | +78.57% | 1 | 170 | 27.08% |
| CPB241115P00041000 | 2024-07-15 10:28AM EDT | 41.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 54 | 26.49% |
| CPB241115P00042000 | 2024-07-24 3:25PM EDT | 42.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 2 | 190 | 27.42% |
| CPB241115P00043000 | 2024-07-24 2:57PM EDT | 43.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 10 | 383 | 24.51% |
| CPB241115P00044000 | 2024-07-17 2:30PM EDT | 44.00 | 0.84 | 1.10 | 1.25 | 0.00 | - | 122 | 225 | 23.73% |
| CPB241115P00045000 | 2024-07-19 1:24PM EDT | 45.00 | 1.50 | 1.40 | 1.55 | +0.05 | +3.45% | 1 | 1,344 | 22.93% |
| CPB241115P00046000 | 2024-07-25 3:38PM EDT | 46.00 | 2.04 | 1.80 | 1.95 | 0.00 | - | 6 | 88 | 22.51% |
| CPB241115P00047000 | 2024-07-22 12:30PM EDT | 47.00 | 2.56 | 2.25 | 2.40 | 0.00 | - | 30 | 143 | 21.96% |
| CPB241115P00048000 | 2024-07-18 11:00AM EDT | 48.00 | 2.05 | 2.75 | 3.10 | 0.00 | - | 10 | 12 | 23.17% |
| CPB241115P00049000 | 2024-07-16 10:26AM EDT | 49.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 27 | 171 | 21.78% |
| CPB241115P00050000 | 2024-07-08 10:52AM EDT | 50.00 | 4.90 | 4.00 | 4.60 | 0.00 | - | 1 | 94 | 24.98% |
© 2024 Yahoo. All rights reserved.