Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240426C00045000 | 2024-04-24 3:40PM EDT | 2024-04-26 | 0.66 | 0.60 | 0.95 | +0.21 | +46.67% | 56 | 433 | 39.36% |
| CPB240503C00045000 | 2024-04-24 12:40PM EDT | 2024-05-03 | 0.90 | 0.85 | 0.95 | +0.30 | +50.00% | 8 | 630 | 21.58% |
| CPB240510C00045000 | 2024-04-24 2:39PM EDT | 2024-05-10 | 1.10 | 1.00 | 1.15 | +0.35 | +46.67% | 5 | 44 | 21.88% |
| CPB240517C00045000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.30 | 1.20 | 1.30 | +0.35 | +36.84% | 57 | 1,905 | 21.73% |
| CPB240524C00045000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.74 | 1.30 | 1.50 | 0.00 | - | 14 | 40 | 23.00% |
| CPB240531C00045000 | 2024-04-24 11:59AM EDT | 2024-05-31 | 1.45 | 1.45 | 1.60 | -0.05 | -3.33% | 1 | 16 | 22.51% |
| CPB240621C00045000 | 2024-04-24 2:48PM EDT | 2024-06-21 | 2.20 | 2.05 | 2.15 | +0.38 | +20.88% | 23 | 928 | 25.73% |
| CPB240816C00045000 | 2024-04-24 1:58PM EDT | 2024-08-16 | 2.67 | 2.55 | 2.70 | +0.20 | +8.10% | 3 | 47 | 23.88% |
| CPB241115C00045000 | 2024-04-22 2:11PM EDT | 2024-11-15 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 12 | 25.26% |
| CPB250117C00045000 | 2024-04-23 10:15AM EDT | 2025-01-17 | 4.10 | 4.20 | 4.40 | 0.00 | - | 6 | 696 | 26.65% |
| CPB260116C00045000 | 2024-04-23 12:16PM EDT | 2026-01-16 | 6.17 | 6.20 | 6.50 | 0.00 | - | 4 | 72 | 26.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240426P00045000 | 2024-04-24 12:13PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 14 | 12 | 21.78% |
| CPB240503P00045000 | 2024-04-24 12:40PM EDT | 2024-05-03 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 11 | 213 | 19.43% |
| CPB240510P00045000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 1.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 18.95% |
| CPB240517P00045000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.60 | -0.25 | -32.05% | 162 | 454 | 18.21% |
| CPB240621P00045000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 1.20 | 1.10 | 1.20 | -0.20 | -14.29% | 13 | 376 | 20.04% |
| CPB240816P00045000 | 2024-04-09 11:49AM EDT | 2024-08-16 | 2.55 | 1.65 | 1.75 | 0.00 | - | 8 | 264 | 19.83% |
| CPB241115P00045000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 3.10 | 2.40 | 2.50 | 0.00 | - | 4 | 4 | 20.39% |
| CPB250117P00045000 | 2024-04-02 2:25PM EDT | 2025-01-17 | 3.50 | 2.90 | 3.00 | 0.00 | - | 1 | 448 | 21.08% |
| CPB260116P00045000 | 2024-04-23 10:47AM EDT | 2026-01-16 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 57 | 20.11% |
© 2024 Yahoo. All rights reserved.