Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00025000 | 2022-12-21 9:30AM EST | 25.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CPB250117C00033000 | 2023-02-03 10:33AM EST | 33.00 | 18.45 | 17.50 | 20.80 | 0.00 | - | 1 | 2 | 40.63% |
| CPB250117C00035000 | 2022-10-18 1:38PM EST | 35.00 | 17.96 | 15.10 | 19.90 | 0.00 | - | - | 1 | 42.99% |
| CPB250117C00040000 | 2023-01-09 2:52PM EST | 40.00 | 19.15 | 11.70 | 14.80 | 0.00 | - | 1 | 49 | 32.98% |
| CPB250117C00043000 | 2022-11-16 1:50PM EST | 43.00 | 12.35 | 15.00 | 20.00 | 0.00 | - | - | 0 | 51.67% |
| CPB250117C00045000 | 2023-01-03 1:53PM EST | 45.00 | 14.84 | 9.10 | 9.90 | 0.00 | - | 2 | 2 | 24.62% |
| CPB250117C00050000 | 2023-01-23 2:43PM EST | 50.00 | 8.10 | 5.70 | 8.70 | 0.00 | - | 1 | 3 | 29.58% |
| CPB250117C00055000 | 2023-02-07 11:39AM EST | 55.00 | 5.30 | 3.40 | 5.90 | 0.00 | - | 13 | 38 | 26.58% |
| CPB250117C00060000 | 2023-02-06 11:02AM EST | 60.00 | 3.40 | 2.45 | 3.90 | 0.00 | - | 2 | 577 | 24.82% |
| CPB250117C00065000 | 2023-02-07 10:29AM EST | 65.00 | 2.20 | 1.40 | 2.60 | 0.00 | - | 1 | 61 | 24.05% |
| CPB250117C00070000 | 2023-01-24 2:34PM EST | 70.00 | 1.20 | 1.00 | 1.60 | 0.00 | - | 3 | 19 | 23.00% |
| CPB250117C00075000 | 2023-02-03 10:28AM EST | 75.00 | 0.75 | 0.40 | 1.90 | 0.00 | - | 1 | 41 | 27.45% |
| CPB250117C00080000 | 2022-12-09 10:04AM EST | 80.00 | 1.75 | 0.15 | 3.50 | 0.00 | - | - | 2 | 37.51% |
| CPB250117C00085000 | 2023-02-08 1:37PM EST | 85.00 | 0.20 | 0.00 | 0.60 | -0.40 | -66.67% | 1 | 8 | 24.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00030000 | 2022-12-01 1:23PM EST | 30.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 58.87% |
| CPB250117P00033000 | 2022-11-09 2:15PM EST | 33.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 38.81% |
| CPB250117P00035000 | 2022-12-09 1:55PM EST | 35.00 | 1.20 | 0.30 | 4.10 | 0.00 | - | 2 | 4 | 43.57% |
| CPB250117P00038000 | 2023-02-06 10:51AM EST | 38.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | 1 | 9 | 26.44% |
| CPB250117P00040000 | 2023-01-26 9:54AM EST | 40.00 | 1.85 | 1.85 | 2.40 | 0.00 | - | 1 | 18 | 25.73% |
| CPB250117P00043000 | 2022-12-27 10:53AM EST | 43.00 | 2.72 | 2.60 | 4.60 | 0.00 | - | 1 | 19 | 30.70% |
| CPB250117P00045000 | 2023-01-31 1:11PM EST | 45.00 | 3.05 | 2.95 | 3.50 | 0.00 | - | 1 | 2 | 22.62% |
| CPB250117P00047000 | 2022-12-27 10:53AM EST | 47.00 | 3.51 | 3.70 | 5.90 | 0.00 | - | - | 1 | 28.49% |
| CPB250117P00050000 | 2023-02-07 1:59PM EST | 50.00 | 5.15 | 4.70 | 6.30 | 0.00 | - | 25 | 33 | 24.16% |
| CPB250117P00055000 | 2023-02-07 1:59PM EST | 55.00 | 7.45 | 6.00 | 8.60 | 0.00 | - | 25 | 44 | 21.66% |
| CPB250117P00060000 | 2023-01-17 12:09PM EST | 60.00 | 8.70 | 9.10 | 12.20 | 0.00 | - | 1 | 21 | 21.86% |
| CPB250117P00070000 | 2022-11-11 10:04AM EST | 70.00 | 21.60 | 13.00 | 18.00 | 0.00 | - | 3 | 5 | 0.00% |
| CPB250117P00075000 | 2023-01-09 1:15PM EST | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 21.94% |
| CPB250117P00080000 | 2023-01-19 11:39AM EST | 80.00 | 27.09 | 28.40 | 30.80 | 0.00 | - | 1 | 0 | 29.17% |
© 2023 Yahoo. All rights reserved.
