Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241018C00045000 | 2024-09-27 1:42PM EDT | 45.00 | 4.36 | 1.75 | 2.90 | 0.00 | - | 1 | 1 | 39.60% |
| CPB241018C00046000 | 2024-10-03 12:51PM EDT | 46.00 | 1.46 | 1.65 | 2.00 | 0.00 | - | 2 | 7 | 33.11% |
| CPB241018C00047000 | 2024-10-03 11:01AM EDT | 47.00 | 0.85 | 1.00 | 1.10 | 0.00 | - | 1 | 2 | 24.81% |
| CPB241018C00048000 | 2024-10-04 2:59PM EDT | 48.00 | 0.50 | 0.50 | 0.60 | -0.20 | -28.57% | 60 | 35 | 23.83% |
| CPB241018C00049000 | 2024-10-04 3:58PM EDT | 49.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 2 | 39 | 23.73% |
| CPB241018C00050000 | 2024-10-04 2:19PM EDT | 50.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 2 | 334 | 24.51% |
| CPB241018C00051000 | 2024-10-02 11:57AM EDT | 51.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 41.85% |
| CPB241018C00052000 | 2024-09-30 10:27AM EDT | 52.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 48.34% |
| CPB241018C00053000 | 2024-09-30 11:48AM EDT | 53.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 49.81% |
| CPB241018C00054000 | 2024-09-23 10:11AM EDT | 54.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 59.18% |
| CPB241018C00055000 | 2024-10-02 3:12PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 376 | 46.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241018P00040000 | 2024-08-19 11:43AM EDT | 40.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 106.64% |
| CPB241018P00042000 | 2024-08-29 2:10PM EDT | 42.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 86.91% |
| CPB241018P00043000 | 2024-10-03 11:36AM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 34.08% |
| CPB241018P00044000 | 2024-09-19 11:18AM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 30.86% |
| CPB241018P00045000 | 2024-10-04 10:04AM EDT | 45.00 | 0.22 | 0.15 | 0.25 | +0.12 | +120.00% | 5 | 48 | 28.37% |
| CPB241018P00046000 | 2024-10-04 11:03AM EDT | 46.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 7 | 206 | 25.29% |
| CPB241018P00047000 | 2024-10-04 2:06PM EDT | 47.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 5 | 71 | 23.44% |
| CPB241018P00048000 | 2024-10-04 12:06PM EDT | 48.00 | 1.35 | 1.05 | 1.15 | -0.10 | -6.90% | 9 | 84 | 21.00% |
| CPB241018P00049000 | 2024-10-04 2:58PM EDT | 49.00 | 1.93 | 1.65 | 2.05 | +0.25 | +14.88% | 17 | 99 | 27.10% |
| CPB241018P00050000 | 2024-10-04 10:21AM EDT | 50.00 | 3.00 | 2.60 | 2.90 | -0.07 | -2.28% | 4 | 203 | 29.05% |
| CPB241018P00051000 | 2024-10-01 1:24PM EDT | 51.00 | 3.00 | 2.70 | 4.60 | 0.00 | - | 1 | 9 | 60.84% |
| CPB241018P00055000 | 2024-09-12 12:20PM EDT | 55.00 | 5.96 | 5.90 | 9.40 | 0.00 | - | - | 0 | 115.43% |
© 2024 Yahoo. All rights reserved.