Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00020000 | 2023-11-16 2:26PM EST | 20.00 | 21.20 | 19.80 | 21.00 | 0.00 | - | 5 | 5 | 53.08% |
| CPB250117C00025000 | 2023-10-03 9:30AM EST | 25.00 | 14.86 | 16.50 | 17.20 | 0.00 | - | 1 | 23 | 53.64% |
| CPB250117C00030000 | 2023-11-17 9:40AM EST | 30.00 | 11.97 | 11.20 | 11.70 | 0.00 | - | 1 | 9 | 34.33% |
| CPB250117C00033000 | 2023-11-02 10:07AM EST | 33.00 | 10.60 | 8.90 | 9.10 | 0.00 | - | 1 | 28 | 30.12% |
| CPB250117C00035000 | 2023-11-30 11:38AM EST | 35.00 | 7.46 | 7.20 | 7.70 | -1.54 | -17.11% | 1 | 61 | 29.29% |
| CPB250117C00038000 | 2023-11-14 1:35PM EST | 38.00 | 6.00 | 5.50 | 5.90 | 0.00 | - | 4 | 86 | 28.55% |
| CPB250117C00040000 | 2023-11-29 1:34PM EST | 40.00 | 4.37 | 4.50 | 4.60 | 0.00 | - | 1 | 481 | 26.51% |
| CPB250117C00043000 | 2023-11-29 12:17PM EST | 43.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 1 | 143 | 25.34% |
| CPB250117C00045000 | 2023-11-24 10:03AM EST | 45.00 | 2.81 | 2.30 | 2.45 | 0.00 | - | 16 | 732 | 24.66% |
| CPB250117C00047000 | 2023-11-29 3:40PM EST | 47.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 3 | 362 | 24.45% |
| CPB250117C00050000 | 2023-11-30 11:38AM EST | 50.00 | 1.11 | 1.10 | 1.25 | -0.09 | -7.50% | 1 | 730 | 24.02% |
| CPB250117C00055000 | 2023-11-30 10:12AM EST | 55.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 16 | 164 | 24.15% |
| CPB250117C00060000 | 2023-11-10 11:33AM EST | 60.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 3 | 686 | 25.32% |
| CPB250117C00065000 | 2023-11-28 9:38AM EST | 65.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 104 | 27.25% |
| CPB250117C00070000 | 2023-11-22 10:55AM EST | 70.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 5 | 79 | 32.15% |
| CPB250117C00075000 | 2023-06-27 10:16AM EST | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 41 | 40.21% |
| CPB250117C00080000 | 2023-05-02 8:57AM EST | 80.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 1 | 39.45% |
| CPB250117C00085000 | 2023-08-17 1:27PM EST | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 41.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00020000 | 2023-10-05 11:17AM EST | 20.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 3 | 49.81% |
| CPB250117P00025000 | 2023-11-21 3:49PM EST | 25.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 117 | 32.96% |
| CPB250117P00028000 | 2023-11-20 1:54PM EST | 28.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 45 | 31.45% |
| CPB250117P00030000 | 2023-11-29 2:54PM EST | 30.00 | 0.97 | 0.95 | 1.05 | 0.00 | - | 2 | 1,940 | 29.69% |
| CPB250117P00033000 | 2023-11-27 2:31PM EST | 33.00 | 1.40 | 1.50 | 1.55 | 0.00 | - | 2 | 179 | 27.17% |
| CPB250117P00035000 | 2023-11-30 3:27PM EST | 35.00 | 2.05 | 1.95 | 2.05 | +0.11 | +5.67% | 3 | 449 | 25.99% |
| CPB250117P00038000 | 2023-11-29 11:32AM EST | 38.00 | 2.95 | 2.85 | 3.00 | +0.04 | +1.37% | 1 | 166 | 24.11% |
| CPB250117P00040000 | 2023-11-29 3:49PM EST | 40.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 60 | 1,073 | 22.88% |
| CPB250117P00043000 | 2023-11-27 11:03AM EST | 43.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 3 | 185 | 21.11% |
| CPB250117P00045000 | 2023-11-10 11:35AM EST | 45.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 1 | 459 | 20.52% |
| CPB250117P00047000 | 2023-11-22 2:11PM EST | 47.00 | 7.40 | 7.70 | 8.00 | 0.00 | - | 9 | 169 | 19.58% |
| CPB250117P00050000 | 2023-11-28 11:32AM EST | 50.00 | 10.00 | 10.10 | 10.70 | 0.00 | - | 16 | 226 | 21.12% |
| CPB250117P00055000 | 2023-11-30 12:45PM EST | 55.00 | 15.26 | 14.30 | 15.80 | +0.96 | +6.71% | 2 | 0 | 27.42% |
| CPB250117P00060000 | 2023-09-11 9:07AM EST | 60.00 | 17.75 | 20.40 | 20.80 | 0.00 | - | 1 | 18 | 32.07% |
| CPB250117P00065000 | 2023-06-09 2:09PM EST | 65.00 | 18.94 | 17.00 | 22.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00070000 | 2023-06-08 9:27AM EST | 70.00 | 23.80 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB250117P00075000 | 2023-01-09 1:15PM EST | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00080000 | 2023-01-19 11:39AM EST | 80.00 | 27.09 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.