CPB - Campbell Soup Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230609C00045000 | 2023-06-01 10:44AM EDT | 45.00 | 5.50 | 6.30 | 6.80 | +5.50 | - | - | 10 | 69.53% |
| CPB230609C00049000 | 2023-06-01 10:38AM EDT | 49.00 | 1.95 | 2.70 | 2.90 | +1.95 | - | - | 30 | 50.10% |
| CPB230609C00050000 | 2023-06-02 1:05PM EDT | 50.00 | 1.85 | 1.90 | 2.05 | +0.41 | +28.47% | 9 | 27 | 49.41% |
| CPB230609C00051000 | 2023-06-02 3:43PM EDT | 51.00 | 1.18 | 1.20 | 1.30 | +0.48 | +68.57% | 18 | 9 | 43.85% |
| CPB230609C00052000 | 2023-06-02 3:59PM EDT | 52.00 | 0.70 | 0.65 | 0.75 | +0.28 | +66.67% | 37 | 36 | 41.11% |
| CPB230609C00053000 | 2023-06-02 3:59PM EDT | 53.00 | 0.39 | 0.30 | 0.40 | +0.19 | +95.00% | 43 | 70 | 40.23% |
| CPB230609C00054000 | 2023-06-02 3:40PM EDT | 54.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 6 | 75 | 40.23% |
| CPB230609C00055000 | 2023-06-02 3:55PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 35 | 104 | 45.90% |
| CPB230609C00056000 | 2023-05-24 10:54AM EDT | 56.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 63.09% |
| CPB230609C00057000 | 2023-05-23 12:19PM EDT | 57.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 71.97% |
| CPB230609C00058000 | 2023-05-22 2:37PM EDT | 58.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 90.43% |
| CPB230609C00059000 | 2023-04-28 12:22PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.02% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230609P00044000 | 2023-06-02 3:24PM EDT | 44.00 | 0.06 | 0.00 | 0.05 | +0.06 | - | 3 | 6 | 64.84% |
| CPB230609P00045000 | 2023-06-02 2:26PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 10 | 23 | 63.28% |
| CPB230609P00046000 | 2023-06-02 3:51PM EDT | 46.00 | 0.08 | 0.05 | 0.15 | +0.08 | - | 50 | 1 | 63.09% |
| CPB230609P00047000 | 2023-06-01 10:12AM EDT | 47.00 | 0.17 | 0.10 | 0.20 | +0.17 | - | - | 2 | 58.98% |
| CPB230609P00048000 | 2023-06-02 3:31PM EDT | 48.00 | 0.21 | 0.20 | 0.25 | -0.06 | -22.22% | 1,404 | 17 | 54.88% |
| CPB230609P00049000 | 2023-06-02 2:15PM EDT | 49.00 | 0.27 | 0.25 | 0.30 | -0.20 | -42.55% | 1 | 31 | 48.24% |
| CPB230609P00050000 | 2023-06-02 3:30PM EDT | 50.00 | 0.46 | 0.40 | 0.50 | -0.19 | -29.23% | 16 | 27 | 45.61% |
| CPB230609P00051000 | 2023-06-02 3:59PM EDT | 51.00 | 0.76 | 0.70 | 0.80 | -0.34 | -30.91% | 70 | 61 | 42.58% |
| CPB230609P00052000 | 2023-06-02 3:49PM EDT | 52.00 | 1.20 | 1.10 | 1.25 | -0.25 | -17.24% | 10 | 44 | 39.84% |
| CPB230609P00053000 | 2023-06-02 3:29PM EDT | 53.00 | 1.87 | 1.75 | 1.95 | -0.62 | -24.90% | 2 | 3 | 41.21% |
| CPB230609P00054000 | 2023-06-02 3:29PM EDT | 54.00 | 2.67 | 2.60 | 2.75 | -0.98 | -26.85% | 1 | 8 | 41.60% |
| CPB230609P00055000 | 2023-06-02 3:23PM EDT | 55.00 | 3.68 | 3.30 | 3.70 | -0.17 | -4.42% | 1 | 1 | 47.66% |
| CPB230609P00056000 | 2023-05-17 10:28AM EDT | 56.00 | 3.10 | 3.40 | 4.70 | 0.00 | - | - | 0 | 56.45% |
© 2023 Yahoo. All rights reserved.