Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:38.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB231208C00038000 | 2023-11-30 11:42AM EST | 2023-12-08 | 2.35 | 2.75 | 4.40 | 0.00 | - | 2 | 2 | 109.86% |
| CPB231215C00038000 | 2023-11-15 11:42AM EST | 2023-12-15 | 3.06 | 2.85 | 3.00 | 0.00 | - | - | 1 | 46.09% |
| CPB231222C00038000 | 2023-11-29 12:54PM EST | 2023-12-22 | 2.58 | 2.60 | 3.10 | +2.58 | - | - | 130 | 40.33% |
| CPB240119C00038000 | 2023-12-01 12:50PM EST | 2024-01-19 | 3.10 | 3.10 | 3.30 | +0.40 | +14.81% | 1 | 1,902 | 30.08% |
| CPB240216C00038000 | 2023-12-01 11:14AM EST | 2024-02-16 | 3.20 | 3.30 | 3.60 | +0.35 | +12.28% | 1 | 21 | 28.76% |
| CPB240517C00038000 | 2023-11-17 9:40AM EST | 2024-05-17 | 4.70 | 4.20 | 4.40 | 0.00 | - | 2 | 40 | 27.64% |
| CPB240621C00038000 | 2023-11-30 3:58PM EST | 2024-06-21 | 4.40 | 4.60 | 4.80 | 0.00 | - | 2 | 64 | 28.76% |
| CPB250117C00038000 | 2023-11-14 1:35PM EST | 2025-01-17 | 6.00 | 5.80 | 6.00 | 0.00 | - | 4 | 86 | 27.64% |
| CPB260116C00038000 | 2023-10-12 9:59AM EST | 2026-01-16 | 6.10 | 7.30 | 7.70 | 0.00 | - | - | 1 | 27.82% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB231208P00038000 | 2023-12-01 3:28PM EST | 2023-12-08 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 17 | 81 | 50.20% |
| CPB231215P00038000 | 2023-12-01 3:49PM EST | 2023-12-15 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 16 | 89 | 41.11% |
| CPB231222P00038000 | 2023-11-29 3:54PM EST | 2023-12-22 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 14 | 36.62% |
| CPB231229P00038000 | 2023-12-01 9:43AM EST | 2023-12-29 | 0.43 | 0.30 | 0.40 | -0.02 | -4.44% | 1 | 16 | 31.30% |
| CPB240105P00038000 | 2023-11-27 10:42AM EST | 2024-01-05 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 31.98% |
| CPB240112P00038000 | 2023-12-01 10:25AM EST | 2024-01-12 | 0.63 | 0.25 | 0.60 | +0.63 | - | 2 | 0 | 30.27% |
| CPB240119P00038000 | 2023-12-01 1:30PM EST | 2024-01-19 | 0.58 | 0.55 | 0.65 | -0.13 | -18.31% | 2 | 769 | 29.00% |
| CPB240216P00038000 | 2023-12-01 3:38PM EST | 2024-02-16 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 3 | 215 | 26.32% |
| CPB240517P00038000 | 2023-11-27 11:29AM EST | 2024-05-17 | 1.45 | 1.45 | 1.55 | 0.00 | - | 1 | 29 | 25.10% |
| CPB240621P00038000 | 2023-11-29 11:27AM EST | 2024-06-21 | 1.85 | 1.65 | 1.75 | 0.00 | - | 1 | 199 | 24.67% |
| CPB250117P00038000 | 2023-11-30 3:49PM EST | 2025-01-17 | 2.95 | 2.75 | 2.85 | 0.00 | - | 1 | 166 | 24.23% |
| CPB260116P00038000 | 2023-11-03 2:41PM EST | 2026-01-16 | 3.88 | 1.90 | 4.20 | 0.00 | - | 3 | 7 | 23.79% |
© 2023 Yahoo. All rights reserved.