Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115C00025000 | 2024-04-16 3:53PM EDT | 25.00 | 18.44 | 19.30 | 24.00 | 0.00 | - | 2 | 0 | 201.76% |
| CPB241115C00030000 | 2024-08-28 2:27PM EDT | 30.00 | 20.53 | 17.30 | 21.40 | 0.00 | - | 15 | 15 | 168.36% |
| CPB241115C00035000 | 2024-08-22 11:45AM EDT | 35.00 | 15.55 | 14.60 | 18.30 | 0.00 | - | 1 | 6 | 181.10% |
| CPB241115C00036000 | 2024-06-10 9:49AM EDT | 36.00 | 7.10 | 8.00 | 11.20 | 0.00 | - | 80 | 80 | 0.00% |
| CPB241115C00038000 | 2024-10-09 11:03AM EDT | 38.00 | 10.00 | 9.00 | 10.30 | 0.00 | - | 10 | 10 | 51.47% |
| CPB241115C00039000 | 2024-09-11 2:38PM EDT | 39.00 | 10.27 | 7.10 | 9.70 | 0.00 | - | 4 | 0 | 80.86% |
| CPB241115C00040000 | 2024-09-26 2:44PM EDT | 40.00 | 9.31 | 7.10 | 9.50 | 0.00 | - | 4 | 3 | 63.72% |
| CPB241115C00041000 | 2024-09-26 2:48PM EDT | 41.00 | 8.36 | 6.20 | 7.50 | 0.00 | - | 6 | 5 | 62.79% |
| CPB241115C00042000 | 2024-09-09 9:30AM EDT | 42.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| CPB241115C00043000 | 2024-10-09 10:18AM EDT | 43.00 | 4.92 | 4.30 | 5.00 | 0.00 | - | 1 | 198 | 38.14% |
| CPB241115C00044000 | 2024-10-04 10:03AM EDT | 44.00 | 3.72 | 2.85 | 4.20 | 0.00 | - | 1 | 156 | 37.06% |
| CPB241115C00045000 | 2024-10-09 10:24AM EDT | 45.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 7 | 292 | 30.86% |
| CPB241115C00046000 | 2024-10-11 10:53AM EDT | 46.00 | 2.15 | 2.25 | 2.35 | -0.60 | -21.82% | 2 | 334 | 27.15% |
| CPB241115C00047000 | 2024-10-09 1:21PM EDT | 47.00 | 1.95 | 1.55 | 1.70 | 0.00 | - | 2 | 347 | 25.86% |
| CPB241115C00048000 | 2024-10-11 11:20AM EDT | 48.00 | 1.10 | 1.05 | 1.15 | -0.29 | -20.86% | 1 | 342 | 24.56% |
| CPB241115C00049000 | 2024-10-11 2:48PM EDT | 49.00 | 0.64 | 0.60 | 0.75 | -0.21 | -24.71% | 6 | 384 | 23.93% |
| CPB241115C00050000 | 2024-10-11 2:48PM EDT | 50.00 | 0.42 | 0.40 | 0.45 | -0.08 | -16.00% | 10 | 1,282 | 23.19% |
| CPB241115C00055000 | 2024-10-10 10:44AM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 554 | 32.52% |
| CPB241115C00060000 | 2024-09-24 9:30AM EDT | 60.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 61.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00030000 | 2024-06-05 1:01PM EDT | 30.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 13 | 104.20% |
| CPB241115P00035000 | 2024-10-02 3:36PM EDT | 35.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 96 | 84.96% |
| CPB241115P00036000 | 2024-08-05 11:09AM EDT | 36.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 129 | 95.31% |
| CPB241115P00037000 | 2024-10-03 9:48AM EDT | 37.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 18 | 68.36% |
| CPB241115P00038000 | 2024-09-27 11:14AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 37.50% |
| CPB241115P00039000 | 2024-09-30 12:49PM EDT | 39.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 3 | 41 | 58.25% |
| CPB241115P00040000 | 2024-10-07 1:11PM EDT | 40.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 20 | 226 | 34.28% |
| CPB241115P00041000 | 2024-10-09 10:33AM EDT | 41.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 71 | 33.11% |
| CPB241115P00042000 | 2024-10-09 1:02PM EDT | 42.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 2 | 190 | 48.05% |
| CPB241115P00043000 | 2024-10-10 11:34AM EDT | 43.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 628 | 28.22% |
| CPB241115P00044000 | 2024-10-10 11:34AM EDT | 44.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 266 | 29.00% |
| CPB241115P00045000 | 2024-10-11 3:40PM EDT | 45.00 | 0.46 | 0.40 | 0.50 | +0.01 | +2.22% | 8 | 1,381 | 24.61% |
| CPB241115P00046000 | 2024-10-11 2:48PM EDT | 46.00 | 0.70 | 0.60 | 0.70 | +0.08 | +12.90% | 5 | 441 | 22.58% |
| CPB241115P00047000 | 2024-10-11 3:58PM EDT | 47.00 | 0.95 | 0.95 | 1.00 | -0.02 | -2.06% | 7 | 289 | 20.78% |
| CPB241115P00048000 | 2024-10-11 10:59AM EDT | 48.00 | 1.55 | 1.40 | 1.50 | +0.20 | +14.81% | 1 | 298 | 20.36% |
| CPB241115P00049000 | 2024-10-07 2:24PM EDT | 49.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 10 | 208 | 20.26% |
| CPB241115P00050000 | 2024-10-11 3:35PM EDT | 50.00 | 2.80 | 2.65 | 3.00 | -0.43 | -13.31% | 10 | 194 | 22.27% |
| CPB241115P00055000 | 2024-08-28 9:33AM EDT | 55.00 | 5.80 | 4.50 | 8.10 | 0.00 | - | 1 | 1 | 45.31% |
| CPB241115P00060000 | 2024-08-20 12:03PM EDT | 60.00 | 9.60 | 9.50 | 10.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.