Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:47.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB231208C00047000 | 2023-12-05 3:30PM EST | 2023-12-08 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
| CPB231215C00047000 | 2023-11-20 9:40AM EST | 2023-12-15 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 42.38% |
| CPB231222C00047000 | 2023-12-06 12:15PM EST | 2023-12-22 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 1 | 2 | 28.52% |
| CPB231229C00047000 | 2023-12-06 3:50PM EST | 2023-12-29 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 2 | 23.83% |
| CPB240105C00047000 | 2023-12-06 12:26PM EST | 2024-01-05 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 3 | 23.15% |
| CPB240119C00047000 | 2023-12-06 12:45PM EST | 2024-01-19 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 46 | 1,522 | 20.80% |
| CPB240216C00047000 | 2023-12-06 1:14PM EST | 2024-02-16 | 0.35 | 0.25 | 0.40 | +0.16 | +84.21% | 39 | 221 | 20.51% |
| CPB240517C00047000 | 2023-12-05 3:35PM EST | 2024-05-17 | 0.59 | 0.95 | 1.15 | 0.00 | - | 16 | 47 | 21.73% |
| CPB240621C00047000 | 2023-12-06 2:12PM EST | 2024-06-21 | 1.45 | 1.40 | 1.55 | +0.55 | +61.11% | 12 | 279 | 23.19% |
| CPB250117C00047000 | 2023-12-05 10:45AM EST | 2025-01-17 | 1.90 | 2.75 | 2.90 | 0.00 | - | 14 | 363 | 23.89% |
| CPB260116C00047000 | 2023-12-06 11:51AM EST | 2026-01-16 | 4.44 | 4.20 | 6.60 | +1.34 | +43.23% | 4 | 7 | 32.18% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240119P00047000 | 2023-12-06 9:37AM EST | 2024-01-19 | 4.80 | 3.90 | 4.70 | -1.70 | -26.15% | 4 | 622 | 37.79% |
| CPB240216P00047000 | 2023-11-20 1:29PM EST | 2024-02-16 | 6.70 | 4.00 | 4.20 | 0.00 | - | 3 | 54 | 21.27% |
| CPB240517P00047000 | 2023-11-07 11:00AM EST | 2024-05-17 | 6.80 | 4.50 | 4.70 | 0.00 | - | 2 | 62 | 19.65% |
| CPB240621P00047000 | 2023-11-08 2:09PM EST | 2024-06-21 | 7.20 | 4.70 | 4.90 | 0.00 | - | 1 | 230 | 19.65% |
| CPB250117P00047000 | 2023-12-01 3:47PM EST | 2025-01-17 | 7.70 | 5.60 | 5.90 | 0.00 | - | 15 | 184 | 19.62% |
| CPB260116P00047000 | 2023-12-06 9:45AM EST | 2026-01-16 | 7.40 | 6.70 | 7.90 | +7.40 | - | 1 | 1 | 22.40% |
© 2023 Yahoo. All rights reserved.