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
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240913C00050000 | 2024-09-03 3:29PM EDT | 2024-09-13 | 2.60 | 1.80 | 2.45 | +1.04 | +66.67% | 1 | 11 | 49.51% |
| CPB240920C00050000 | 2024-09-06 12:49PM EDT | 2024-09-20 | 2.39 | 2.15 | 2.55 | +0.15 | +6.70% | 8 | 816 | 36.72% |
| CPB240927C00050000 | 2024-09-05 11:32AM EDT | 2024-09-27 | 2.43 | 2.25 | 3.90 | 0.00 | - | 10 | 93 | 60.08% |
| CPB241004C00050000 | 2024-09-04 11:51AM EDT | 2024-10-04 | 2.40 | 1.45 | 3.00 | 0.00 | - | 1 | 3 | 34.52% |
| CPB241018C00050000 | 2024-09-06 2:36PM EDT | 2024-10-18 | 2.56 | 2.60 | 2.90 | -0.10 | -3.76% | 6 | 98 | 26.42% |
| CPB241115C00050000 | 2024-09-06 1:28PM EDT | 2024-11-15 | 3.10 | 3.10 | 3.30 | -0.05 | -1.59% | 3 | 940 | 25.22% |
| CPB250117C00050000 | 2024-09-06 1:52PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.20 | +0.30 | +7.69% | 29 | 1,360 | 25.93% |
| CPB250221C00050000 | 2024-09-03 1:56PM EDT | 2025-02-21 | 4.30 | 4.30 | 4.70 | +0.32 | +8.04% | 1 | 50 | 26.78% |
| CPB250620C00050000 | 2024-08-22 10:07AM EDT | 2025-06-20 | 6.00 | 5.30 | 5.70 | +1.00 | +20.00% | 3 | 80 | 26.15% |
| CPB260116C00050000 | 2024-09-06 2:55PM EDT | 2026-01-16 | 7.00 | 6.70 | 7.10 | +0.10 | +1.45% | 10 | 129 | 25.87% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240913P00050000 | 2024-09-05 2:19PM EDT | 2024-09-13 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 30 | 66.55% |
| CPB240920P00050000 | 2024-09-06 2:39PM EDT | 2024-09-20 | 0.32 | 0.25 | 0.75 | -0.01 | -3.03% | 1 | 49 | 39.40% |
| CPB240927P00050000 | 2024-09-03 11:35AM EDT | 2024-09-27 | 0.64 | 0.30 | 0.80 | 0.00 | - | 10 | 13 | 32.96% |
| CPB241011P00050000 | 2024-08-30 9:30AM EDT | 2024-10-11 | 1.95 | 0.65 | 2.05 | 0.00 | - | 1 | 1 | 46.75% |
| CPB241018P00050000 | 2024-09-06 10:00AM EDT | 2024-10-18 | 0.85 | 0.75 | 0.90 | +0.07 | +8.97% | 34 | 65 | 24.66% |
| CPB241115P00050000 | 2024-09-06 3:31PM EDT | 2024-11-15 | 1.13 | 1.10 | 1.25 | -0.02 | -1.74% | 11 | 154 | 23.32% |
| CPB250117P00050000 | 2024-09-06 11:45AM EDT | 2025-01-17 | 2.00 | 1.90 | 2.05 | -0.05 | -2.44% | 1 | 408 | 23.73% |
| CPB250221P00050000 | 2024-09-03 2:50PM EDT | 2025-02-21 | 2.40 | 2.05 | 2.35 | 0.00 | - | 1 | 51 | 23.37% |
| CPB250620P00050000 | 2024-08-21 10:00AM EDT | 2025-06-20 | 3.70 | 2.95 | 4.50 | 0.00 | - | 18 | 31 | 30.08% |
| CPB260116P00050000 | 2024-09-03 2:02PM EDT | 2026-01-16 | 4.30 | 4.20 | 4.80 | 0.00 | - | 2 | 12 | 24.13% |
© 2024 Yahoo. All rights reserved.