Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CPB250117C00025000 | 2024-03-08 2:16PM EDT | 25.00 | 17.50 | 16.30 | 21.00 | 0.00 | - | 1 | 23 | 48.44% |
| CPB250117C00030000 | 2024-04-11 1:59PM EDT | 30.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPB250117C00033000 | 2024-04-12 10:34AM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB250117C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CPB250117C00038000 | 2024-04-24 2:48PM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPB250117C00040000 | 2024-04-23 12:17PM EDT | 40.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CPB250117C00043000 | 2024-04-23 12:17PM EDT | 43.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB250117C00045000 | 2024-04-23 10:15AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPB250117C00047000 | 2024-04-24 2:59PM EDT | 47.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CPB250117C00050000 | 2024-04-24 1:57PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| CPB250117C00055000 | 2024-04-23 9:57AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPB250117C00060000 | 2024-04-01 12:25PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPB250117C00065000 | 2024-01-26 3:35PM EDT | 65.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 23 | 94 | 25.34% |
| CPB250117C00070000 | 2023-12-29 4:49PM EDT | 70.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 4 | 92 | 36.11% |
| CPB250117C00075000 | 2023-06-27 11:16AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 41 | 41.50% |
| CPB250117C00080000 | 2023-05-02 9:57AM EDT | 80.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 1 | 41.31% |
| CPB250117C00085000 | 2023-08-17 2:27PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 44.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00020000 | 2024-04-04 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CPB250117P00025000 | 2024-04-16 11:11AM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPB250117P00028000 | 2024-04-12 9:30AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CPB250117P00030000 | 2024-04-24 10:42AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CPB250117P00033000 | 2024-04-23 12:08PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPB250117P00035000 | 2024-04-24 1:31PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CPB250117P00038000 | 2024-04-24 3:33PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CPB250117P00040000 | 2024-04-24 12:43PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CPB250117P00043000 | 2024-04-22 3:53PM EDT | 43.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPB250117P00045000 | 2024-04-02 2:25PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CPB250117P00047000 | 2024-03-28 10:06AM EDT | 47.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB250117P00050000 | 2024-04-01 10:21AM EDT | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPB250117P00055000 | 2024-01-10 12:06PM EDT | 55.00 | 11.10 | 12.50 | 13.60 | 0.00 | - | 3 | 9 | 47.00% |
| CPB250117P00060000 | 2023-09-11 10:07AM EDT | 60.00 | 17.75 | 20.40 | 20.80 | 0.00 | - | 1 | 18 | 67.97% |
| CPB250117P00065000 | 2023-06-09 3:09PM EDT | 65.00 | 18.94 | 17.00 | 22.00 | 0.00 | - | - | 0 | 49.41% |
| CPB250117P00070000 | 2023-06-08 10:27AM EDT | 70.00 | 23.80 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 54.81% |
| CPB250117P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00080000 | 2023-01-19 12:39PM EDT | 80.00 | 27.09 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.