Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241011C00050000 | 2024-10-04 9:31AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 667 | 28.13% |
| CPB241018C00050000 | 2024-10-04 2:19PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 2 | 334 | 25.49% |
| CPB241025C00050000 | 2024-10-02 10:20AM EDT | 2024-10-25 | 0.30 | 0.15 | 1.30 | 0.00 | - | 5 | 19 | 52.73% |
| CPB241101C00050000 | 2024-10-04 3:34PM EDT | 2024-11-01 | 0.31 | 0.25 | 0.40 | -0.52 | -62.65% | 6 | 41 | 25.10% |
| CPB241115C00050000 | 2024-10-04 12:29PM EDT | 2024-11-15 | 0.55 | 0.50 | 0.60 | 0.00 | - | 19 | 1,264 | 24.37% |
| CPB250117C00050000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 1.39 | 1.30 | 1.40 | +0.16 | +13.01% | 13 | 1,356 | 24.20% |
| CPB250221C00050000 | 2024-10-04 3:20PM EDT | 2025-02-21 | 1.65 | 1.55 | 1.70 | -0.14 | -7.82% | 1 | 106 | 23.63% |
| CPB250516C00050000 | 2024-10-02 3:31PM EDT | 2025-05-16 | 2.51 | 2.35 | 2.50 | 0.00 | - | 4 | 8 | 24.24% |
| CPB250620C00050000 | 2024-10-04 12:20PM EDT | 2025-06-20 | 2.65 | 2.70 | 2.85 | -0.13 | -4.68% | 1 | 101 | 24.77% |
| CPB260116C00050000 | 2024-09-30 12:02PM EDT | 2026-01-16 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 147 | 24.73% |
| CPB270115C00050000 | 2024-09-30 10:18AM EDT | 2027-01-15 | 6.28 | 5.50 | 7.20 | 0.00 | - | 1 | 9 | 29.08% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241011P00050000 | 2024-10-02 12:48PM EDT | 2024-10-11 | 2.37 | 1.25 | 3.00 | 0.00 | - | 10 | 15 | 50.39% |
| CPB241018P00050000 | 2024-10-04 10:21AM EDT | 2024-10-18 | 3.00 | 2.60 | 2.90 | -0.07 | -2.28% | 4 | 203 | 30.18% |
| CPB241025P00050000 | 2024-09-23 9:35AM EDT | 2024-10-25 | 1.00 | 1.65 | 2.95 | 0.00 | - | 5 | 9 | 25.98% |
| CPB241101P00050000 | 2024-09-25 9:31AM EDT | 2024-11-01 | 1.05 | 1.25 | 3.00 | 0.00 | - | 1 | 14 | 23.78% |
| CPB241115P00050000 | 2024-10-04 10:41AM EDT | 2024-11-15 | 3.23 | 2.85 | 3.10 | +0.03 | +0.94% | 4 | 191 | 21.39% |
| CPB250117P00050000 | 2024-10-04 10:32AM EDT | 2025-01-17 | 3.86 | 3.60 | 3.80 | +0.96 | +33.10% | 1 | 499 | 21.53% |
| CPB250221P00050000 | 2024-10-03 9:41AM EDT | 2025-02-21 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 88 | 20.48% |
| CPB250620P00050000 | 2024-09-30 9:51AM EDT | 2025-06-20 | 4.00 | 4.60 | 5.00 | 0.00 | - | 3 | 30 | 21.60% |
| CPB260116P00050000 | 2024-10-03 12:19PM EDT | 2026-01-16 | 6.04 | 5.70 | 6.00 | 0.00 | - | 1 | 16 | 20.78% |
© 2024 Yahoo. All rights reserved.