Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time 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 | 2024-04-25 1:34PM EDT | 2024-04-26 | 0.63 | 0.40 | 0.50 | -0.03 | -4.55% | 38 | 421 | 29.30% |
| CPB240503C00045000 | 2024-04-25 2:19PM EDT | 2024-05-03 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 4 | 631 | 22.36% |
| CPB240510C00045000 | 2024-04-25 1:20PM EDT | 2024-05-10 | 1.10 | 0.90 | 1.00 | 0.00 | - | 15 | 44 | 21.92% |
| CPB240517C00045000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 1.08 | 1.05 | 1.15 | -0.22 | -16.92% | 103 | 1,909 | 21.53% |
| CPB240524C00045000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.74 | 1.20 | 1.35 | 0.00 | - | 14 | 40 | 22.75% |
| CPB240531C00045000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 1.45 | 1.25 | 1.45 | 0.00 | - | 1 | 16 | 22.19% |
| CPB240621C00045000 | 2024-04-24 2:48PM EDT | 2024-06-21 | 2.10 | 1.95 | 2.05 | -0.10 | -4.55% | 4 | 914 | 26.10% |
| CPB240816C00045000 | 2024-04-25 11:56AM EDT | 2024-08-16 | 2.75 | 2.45 | 2.60 | +0.08 | +3.00% | 6 | 48 | 24.05% |
| CPB241115C00045000 | 2024-04-22 2:11PM EDT | 2024-11-15 | 3.40 | 3.40 | 3.60 | 0.00 | - | 1 | 12 | 25.34% |
| CPB250117C00045000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.30 | 0.00 | - | 4 | 696 | 26.72% |
| CPB260116C00045000 | 2024-04-23 12:16PM EDT | 2026-01-16 | 6.17 | 6.10 | 6.50 | 0.00 | - | 4 | 72 | 26.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240426P00045000 | 2024-04-25 1:56PM EDT | 2024-04-26 | 0.02 | 0.05 | 0.15 | -0.08 | -80.00% | 17 | 24 | 31.64% |
| CPB240503P00045000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.31 | 0.30 | 0.40 | +0.01 | +3.33% | 114 | 213 | 21.19% |
| CPB240510P00045000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 1.35 | 0.45 | 0.55 | 0.00 | - | - | 1 | 19.73% |
| CPB240517P00045000 | 2024-04-25 10:19AM EDT | 2024-05-17 | 0.55 | 0.55 | 0.65 | +0.02 | +3.77% | 3 | 554 | 18.56% |
| CPB240621P00045000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 1.20 | 1.20 | 1.30 | 0.00 | - | 2 | 376 | 20.75% |
| CPB240816P00045000 | 2024-04-09 11:49AM EDT | 2024-08-16 | 2.55 | 1.75 | 1.85 | 0.00 | - | 8 | 264 | 20.25% |
| CPB241115P00045000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 3.10 | 2.50 | 2.60 | 0.00 | - | 4 | 4 | 20.67% |
| CPB250117P00045000 | 2024-04-02 2:25PM EDT | 2025-01-17 | 3.50 | 2.95 | 3.10 | 0.00 | - | 1 | 448 | 21.33% |
| CPB260116P00045000 | 2024-04-23 10:47AM EDT | 2026-01-16 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 57 | 20.26% |
© 2024 Yahoo. All rights reserved.