Campbell Soup Company (CPB)
NYSE - NYSE Delayed 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 | 17.80 | 22.50 | 0.00 | - | 2 | 0 | 95.31% |
| CPB241115C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 9.20 | 8.90 | 12.80 | 0.00 | - | - | 5 | 57.67% |
| CPB241115C00036000 | 2024-04-12 10:29AM EDT | 36.00 | 8.00 | 8.70 | 11.70 | 0.00 | - | 1 | 0 | 53.03% |
| CPB241115C00038000 | 2024-04-19 11:13AM EDT | 38.00 | 7.50 | 7.90 | 10.00 | 0.00 | - | 6 | 6 | 48.72% |
| CPB241115C00040000 | 2024-04-22 10:43AM EDT | 40.00 | 6.40 | 5.00 | 6.60 | 0.00 | - | 4 | 32 | 29.21% |
| CPB241115C00041000 | 2024-04-01 1:51PM EDT | 41.00 | 5.50 | 4.50 | 7.00 | 0.00 | - | - | 6 | 37.99% |
| CPB241115C00042000 | 2024-04-01 1:54PM EDT | 42.00 | 4.80 | 4.90 | 6.10 | 0.00 | - | 3 | 3 | 35.19% |
| CPB241115C00043000 | 2024-04-24 3:38PM EDT | 43.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 26.81% |
| CPB241115C00044000 | 2024-04-12 12:37PM EDT | 44.00 | 2.60 | 2.90 | 3.80 | 0.00 | - | 2 | 13 | 25.44% |
| CPB241115C00045000 | 2024-04-22 2:11PM EDT | 45.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 12 | 25.27% |
| CPB241115C00046000 | 2024-04-23 12:19PM EDT | 46.00 | 3.04 | 2.65 | 2.75 | 0.00 | - | 11 | 11 | 24.39% |
| CPB241115C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 2.50 | 2.20 | 2.30 | 0.00 | - | 3 | 15 | 23.90% |
| CPB241115C00048000 | 2024-04-18 12:15PM EDT | 48.00 | 1.50 | 1.80 | 1.90 | 0.00 | - | 1 | 16 | 23.44% |
| CPB241115C00050000 | 2024-04-22 2:42PM EDT | 50.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 2 | 18 | 23.05% |
| CPB241115C00055000 | 2024-04-26 3:19PM EDT | 55.00 | 0.44 | 0.30 | 0.40 | +0.06 | +15.79% | 1 | 1 | 21.75% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 20 | 26.66% |
| CPB241115P00036000 | 2024-04-03 1:32PM EDT | 36.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 26.03% |
| CPB241115P00037000 | 2024-04-22 11:24AM EDT | 37.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 7 | 25.10% |
| CPB241115P00038000 | 2024-04-24 2:00PM EDT | 38.00 | 0.61 | 0.65 | 0.75 | 0.00 | - | 1 | 7 | 24.56% |
| CPB241115P00039000 | 2024-04-23 1:24PM EDT | 39.00 | 0.83 | 0.85 | 0.95 | 0.00 | - | 9 | 8 | 24.24% |
| CPB241115P00040000 | 2024-04-09 1:39PM EDT | 40.00 | 1.31 | 1.05 | 1.15 | 0.00 | - | 1 | 11 | 23.56% |
| CPB241115P00043000 | 2024-04-16 10:50AM EDT | 43.00 | 2.83 | 1.90 | 2.00 | 0.00 | - | - | 7 | 21.68% |
| CPB241115P00044000 | 2024-04-03 12:12PM EDT | 44.00 | 3.10 | 2.25 | 2.35 | 0.00 | - | 2 | 2 | 20.87% |
| CPB241115P00045000 | 2024-04-26 2:55PM EDT | 45.00 | 2.65 | 2.70 | 2.80 | -0.45 | -14.52% | 26 | 4 | 20.41% |
| CPB241115P00046000 | 2024-04-19 12:03PM EDT | 46.00 | 3.60 | 3.20 | 3.30 | 0.00 | - | 2 | 2 | 19.90% |
| CPB241115P00047000 | 2024-04-24 1:07PM EDT | 47.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 4 | 5 | 19.72% |
| CPB241115P00050000 | 2024-04-11 3:49PM EDT | 50.00 | 7.00 | 5.70 | 5.90 | 0.00 | - | - | 10 | 18.02% |
© 2024 Yahoo. All rights reserved.