Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00020000 | 2024-08-05 11:39AM EDT | 20.00 | 29.10 | 29.30 | 33.60 | 0.00 | - | 5 | 5 | 210.40% |
| CPB250117C00025000 | 2024-10-02 12:52PM EDT | 25.00 | 23.09 | 21.00 | 24.30 | 0.00 | - | 1 | 1 | 73.34% |
| CPB250117C00030000 | 2024-08-05 11:11AM EDT | 30.00 | 18.87 | 19.50 | 23.70 | 0.00 | - | 6 | 15 | 134.72% |
| CPB250117C00033000 | 2024-04-30 11:27AM EDT | 33.00 | 13.43 | 11.10 | 12.20 | 0.00 | - | 1 | 45 | 0.00% |
| CPB250117C00035000 | 2024-09-19 12:32PM EDT | 35.00 | 15.70 | 12.50 | 13.10 | 0.00 | - | 1 | 63 | 50.68% |
| CPB250117C00038000 | 2024-09-20 2:31PM EDT | 38.00 | 13.50 | 9.90 | 10.20 | 0.00 | - | 1 | 133 | 42.16% |
| CPB250117C00040000 | 2024-10-03 9:46AM EDT | 40.00 | 7.60 | 7.30 | 8.60 | 0.00 | - | 2 | 887 | 41.31% |
| CPB250117C00043000 | 2024-09-27 11:09AM EDT | 43.00 | 7.30 | 4.20 | 5.80 | 0.00 | - | 3 | 276 | 32.59% |
| CPB250117C00045000 | 2024-10-04 9:44AM EDT | 45.00 | 3.78 | 4.00 | 4.20 | -0.12 | -3.08% | 6 | 639 | 28.98% |
| CPB250117C00047000 | 2024-10-04 12:19PM EDT | 47.00 | 2.55 | 2.70 | 2.85 | -0.03 | -1.16% | 31 | 933 | 26.36% |
| CPB250117C00050000 | 2024-10-04 3:58PM EDT | 50.00 | 1.39 | 1.30 | 1.40 | +0.16 | +13.01% | 13 | 1,356 | 23.95% |
| CPB250117C00055000 | 2024-10-03 11:18AM EDT | 55.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 795 | 23.95% |
| CPB250117C00060000 | 2024-09-26 10:23AM EDT | 60.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 753 | 34.96% |
| CPB250117C00065000 | 2024-09-16 2:47PM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 47.80% |
| CPB250117C00070000 | 2023-12-29 4:49PM EDT | 70.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 4 | 92 | 55.18% |
| CPB250117C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 58 | 48.73% |
| CPB250117C00080000 | 2023-05-02 9:57AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CPB250117C00085000 | 2023-08-17 2:27PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 58.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00020000 | 2024-09-09 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 71.09% |
| CPB250117P00025000 | 2024-08-09 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 54.10% |
| CPB250117P00028000 | 2024-09-24 9:39AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 57 | 65.23% |
| CPB250117P00030000 | 2024-09-16 11:56AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,759 | 55.18% |
| CPB250117P00033000 | 2024-07-08 10:30AM EDT | 33.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 167 | 57.91% |
| CPB250117P00035000 | 2024-09-27 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 531 | 50.73% |
| CPB250117P00038000 | 2024-10-03 10:40AM EDT | 38.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 422 | 30.71% |
| CPB250117P00040000 | 2024-10-04 12:25PM EDT | 40.00 | 0.45 | 0.35 | 0.50 | +0.01 | +2.27% | 5 | 1,913 | 29.30% |
| CPB250117P00043000 | 2024-10-04 12:16PM EDT | 43.00 | 0.93 | 0.80 | 0.90 | +0.14 | +17.72% | 5 | 546 | 25.73% |
| CPB250117P00045000 | 2024-10-04 11:38AM EDT | 45.00 | 1.35 | 1.05 | 1.40 | -0.05 | -3.57% | 1 | 569 | 24.15% |
| CPB250117P00047000 | 2024-10-03 3:15PM EDT | 47.00 | 2.23 | 2.00 | 2.15 | 0.00 | - | 7 | 1,277 | 22.90% |
| CPB250117P00050000 | 2024-10-04 10:32AM EDT | 50.00 | 3.86 | 3.60 | 3.80 | +0.96 | +33.10% | 1 | 499 | 21.33% |
| CPB250117P00055000 | 2024-10-02 3:51PM EDT | 55.00 | 7.60 | 6.60 | 7.80 | 0.00 | - | 1 | 24 | 18.60% |
| CPB250117P00060000 | 2023-09-11 10:07AM EDT | 60.00 | 17.75 | 20.40 | 20.80 | 0.00 | - | 1 | 18 | 118.04% |
| CPB250117P00065000 | 2023-06-09 3:09PM EDT | 65.00 | 18.94 | 17.00 | 22.00 | 0.00 | - | - | 0 | 64.16% |
| CPB250117P00070000 | 2023-06-08 10:27AM EDT | 70.00 | 23.80 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 72.53% |
| CPB250117P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00080000 | 2024-10-02 12:30PM EDT | 80.00 | 32.35 | 30.80 | 34.80 | 0.00 | - | 1 | 1 | 90.94% |
© 2024 Yahoo. All rights reserved.