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 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 46.48% |
| CPB241018C00046000 | 2024-10-11 11:15AM EDT | 46.00 | 1.55 | 1.50 | 1.65 | -0.10 | -6.06% | 5 | 7 | 31.06% |
| CPB241018C00047000 | 2024-10-11 2:32PM EDT | 47.00 | 0.81 | 0.75 | 0.85 | -0.44 | -35.20% | 5 | 3 | 25.83% |
| CPB241018C00048000 | 2024-10-11 2:55PM EDT | 48.00 | 0.27 | 0.25 | 0.35 | -0.42 | -60.87% | 29 | 104 | 24.56% |
| CPB241018C00049000 | 2024-10-11 9:52AM EDT | 49.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 11 | 84 | 26.86% |
| CPB241018C00050000 | 2024-10-11 2:58PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 335 | 32.81% |
| CPB241018C00051000 | 2024-10-02 11:57AM EDT | 51.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 69.04% |
| CPB241018C00052000 | 2024-09-30 10:27AM EDT | 52.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 58.89% |
| CPB241018C00053000 | 2024-09-30 11:48AM EDT | 53.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 62.50% |
| CPB241018C00054000 | 2024-09-23 10:11AM EDT | 54.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 3 | 112.31% |
| CPB241018C00055000 | 2024-10-10 3:54PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 374 | 62.11% |
| CPB241018C00060000 | 2024-10-03 3:01PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241018P00030000 | 2024-10-08 9:33AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 452 | 844 | 153.13% |
| CPB241018P00040000 | 2024-08-19 11:43AM EDT | 40.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 163.67% |
| CPB241018P00042000 | 2024-08-29 2:10PM EDT | 42.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 133.50% |
| CPB241018P00043000 | 2024-10-07 10:46AM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 58.20% |
| CPB241018P00044000 | 2024-10-07 12:58PM EDT | 44.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 51.95% |
| CPB241018P00045000 | 2024-10-07 2:41PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 88 | 36.91% |
| CPB241018P00046000 | 2024-10-10 3:54PM EDT | 46.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 10 | 224 | 28.71% |
| CPB241018P00047000 | 2024-10-11 3:05PM EDT | 47.00 | 0.35 | 0.30 | 0.40 | +0.11 | +45.83% | 20 | 108 | 24.12% |
| CPB241018P00048000 | 2024-10-09 2:57PM EDT | 48.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 76 | 22.75% |
| CPB241018P00049000 | 2024-10-11 2:45PM EDT | 49.00 | 1.70 | 1.55 | 1.85 | -0.15 | -8.11% | 15 | 117 | 33.30% |
| CPB241018P00050000 | 2024-10-11 3:28PM EDT | 50.00 | 2.55 | 2.50 | 2.85 | -0.45 | -15.00% | 6 | 179 | 44.34% |
| CPB241018P00051000 | 2024-10-01 1:24PM EDT | 51.00 | 3.00 | 1.65 | 5.60 | 0.00 | - | 1 | 9 | 140.04% |
| CPB241018P00055000 | 2024-09-12 12:20PM EDT | 55.00 | 5.96 | 5.60 | 9.20 | 0.00 | - | - | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.