Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230324C00046000 | 2023-03-09 10:30AM EDT | 46.00 | 7.40 | 7.50 | 8.80 | 0.00 | - | - | 2 | 150.78% |
| CPB230324C00047000 | 2023-03-07 4:44PM EDT | 47.00 | 5.46 | 6.40 | 8.30 | 0.00 | - | - | 5 | 154.10% |
| CPB230324C00050000 | 2023-03-17 1:34PM EDT | 50.00 | 3.85 | 3.10 | 4.70 | 0.00 | - | 10 | 13 | 66.99% |
| CPB230324C00051000 | 2023-03-08 2:16PM EDT | 51.00 | 2.42 | 2.35 | 3.10 | 0.00 | - | 3 | 81 | 69.73% |
| CPB230324C00052000 | 2023-03-21 1:13PM EDT | 52.00 | 1.75 | 1.85 | 2.25 | 0.00 | - | 19 | 60 | 50.10% |
| CPB230324C00053000 | 2023-03-22 10:06AM EDT | 53.00 | 1.45 | 0.75 | 1.15 | +0.45 | +45.00% | 2 | 153 | 38.18% |
| CPB230324C00054000 | 2023-03-22 1:55PM EDT | 54.00 | 0.52 | 0.30 | 0.40 | -0.03 | -5.45% | 16 | 515 | 27.25% |
| CPB230324C00055000 | 2023-03-22 11:00AM EDT | 55.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 2 | 293 | 29.49% |
| CPB230324C00056000 | 2023-03-22 11:28AM EDT | 56.00 | 0.01 | 0.00 | 0.45 | -0.03 | -75.00% | 2 | 0 | 64.55% |
| CPB230324C00057000 | 2023-03-15 11:27AM EDT | 57.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 350 | 355 | 69.53% |
| CPB230324C00058000 | 2023-03-03 3:15PM EDT | 58.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 50.78% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230324P00035000 | 2023-03-09 10:30AM EDT | 35.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 296.88% |
| CPB230324P00042000 | 2023-02-02 1:27PM EDT | 42.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 249.22% |
| CPB230324P00043000 | 2023-03-16 10:43AM EDT | 43.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 189.06% |
| CPB230324P00044000 | 2023-03-08 11:05AM EDT | 44.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 3 | 160.35% |
| CPB230324P00045000 | 2023-03-08 11:04AM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 146.29% |
| CPB230324P00046000 | 2023-03-08 11:03AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 91.41% |
| CPB230324P00047000 | 2023-03-14 10:03AM EDT | 47.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 9 | 10 | 144.34% |
| CPB230324P00048000 | 2023-03-17 9:30AM EDT | 48.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 18 | 128.52% |
| CPB230324P00049000 | 2023-03-07 10:58AM EDT | 49.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 99.80% |
| CPB230324P00050000 | 2023-03-21 2:17PM EDT | 50.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 119 | 94.53% |
| CPB230324P00051000 | 2023-03-20 9:51AM EDT | 51.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 147 | 44.53% |
| CPB230324P00052000 | 2023-03-22 9:47AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 727 | 31.84% |
| CPB230324P00053000 | 2023-03-22 1:00PM EDT | 53.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 4 | 298 | 24.61% |
| CPB230324P00054000 | 2023-03-22 11:44AM EDT | 54.00 | 0.30 | 0.35 | 0.50 | -0.15 | -33.33% | 18 | 1,057 | 17.38% |
| CPB230324P00055000 | 2023-03-22 10:09AM EDT | 55.00 | 0.83 | 1.05 | 1.25 | -0.25 | -23.15% | 1 | 13 | 0.00% |
| CPB230324P00056000 | 2023-03-20 10:27AM EDT | 56.00 | 1.95 | 1.60 | 2.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
