Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:40.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230929C00040000 | 2023-09-26 1:37PM EDT | 2023-09-29 | 2.00 | 1.45 | 1.55 | 0.00 | - | 5 | 6 | 41.02% |
| CPB231006C00040000 | 2023-09-11 3:58PM EDT | 2023-10-06 | 2.90 | 1.45 | 2.15 | 0.00 | - | 2 | 0 | 49.51% |
| CPB231020C00040000 | 2023-09-27 10:18AM EDT | 2023-10-20 | 1.80 | 1.65 | 1.80 | -0.49 | -21.40% | 1 | 25 | 22.46% |
| CPB231027C00040000 | 2023-09-20 3:33PM EDT | 2023-10-27 | 2.88 | 1.70 | 1.90 | 0.00 | - | 2 | 1 | 22.22% |
| CPB231117C00040000 | 2023-09-26 3:02PM EDT | 2023-11-17 | 2.42 | 2.10 | 2.20 | 0.00 | - | 5 | 248 | 22.61% |
| CPB240119C00040000 | 2023-09-26 12:16PM EDT | 2024-01-19 | 3.50 | 2.95 | 3.10 | 0.00 | - | 10 | 188 | 25.59% |
| CPB240216C00040000 | 2023-09-14 2:41PM EDT | 2024-02-16 | 4.80 | 3.20 | 3.40 | 0.00 | - | 1 | 98 | 25.98% |
| CPB240621C00040000 | 2023-09-22 2:18PM EDT | 2024-06-21 | 5.35 | 4.40 | 4.60 | 0.00 | - | 2 | 6 | 27.72% |
| CPB250117C00040000 | 2023-09-25 9:51AM EDT | 2025-01-17 | 6.07 | 5.60 | 5.90 | 0.00 | - | 1 | 454 | 27.88% |
| CPB260116C00040000 | 2023-09-25 1:04PM EDT | 2026-01-16 | 7.78 | 7.00 | 7.60 | 0.00 | - | 1 | 40 | 28.05% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230929P00040000 | 2023-09-26 10:32AM EDT | 2023-09-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 36.13% |
| CPB231006P00040000 | 2023-09-25 3:30PM EDT | 2023-10-06 | 0.15 | 0.20 | 0.25 | 0.00 | - | 2 | 66 | 28.03% |
| CPB231013P00040000 | 2023-09-26 10:27AM EDT | 2023-10-13 | 0.30 | 0.30 | 0.40 | 0.00 | - | 48 | 53 | 26.86% |
| CPB231020P00040000 | 2023-09-27 11:24AM EDT | 2023-10-20 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 10 | 137 | 24.02% |
| CPB231027P00040000 | 2023-09-27 11:21AM EDT | 2023-10-27 | 0.52 | 0.50 | 0.60 | +0.07 | +15.56% | 3 | 122 | 24.76% |
| CPB231103P00040000 | 2023-09-21 12:23PM EDT | 2023-11-03 | 0.25 | 0.55 | 0.70 | 0.00 | - | - | 5 | 24.46% |
| CPB231117P00040000 | 2023-09-26 11:33AM EDT | 2023-11-17 | 0.65 | 0.75 | 0.80 | 0.00 | - | 4 | 577 | 22.71% |
| CPB240119P00040000 | 2023-09-26 9:39AM EDT | 2024-01-19 | 1.35 | 1.45 | 1.55 | 0.00 | - | 39 | 1,251 | 23.95% |
| CPB240216P00040000 | 2023-09-25 1:42PM EDT | 2024-02-16 | 1.50 | 1.60 | 1.75 | 0.00 | - | 86 | 249 | 23.51% |
| CPB240621P00040000 | 2023-09-26 9:31AM EDT | 2024-06-21 | 2.60 | 2.45 | 2.60 | +0.27 | +11.59% | 4 | 424 | 23.40% |
| CPB250117P00040000 | 2023-09-26 2:46PM EDT | 2025-01-17 | 3.42 | 3.40 | 3.60 | 0.00 | - | 1 | 948 | 23.01% |
| CPB260116P00040000 | 2023-09-21 3:48PM EDT | 2026-01-16 | 4.00 | 4.50 | 4.80 | 0.00 | - | - | 1 | 22.31% |
© 2023 Yahoo. All rights reserved.
