Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517C00030000 | 2023-10-20 11:00AM EDT | 30.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 2 | 14 | 0.00% |
| CPB240517C00035000 | 2024-03-06 10:30AM EDT | 35.00 | 9.20 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| CPB240517C00036000 | 2023-12-06 12:45PM EDT | 36.00 | 7.80 | 8.10 | 9.50 | 0.00 | - | 2 | 125 | 0.00% |
| CPB240517C00037000 | 2024-03-06 10:31AM EDT | 37.00 | 7.60 | 4.60 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240517C00038000 | 2024-03-07 3:12PM EDT | 38.00 | 4.49 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 44.53% |
| CPB240517C00039000 | 2024-02-14 1:59PM EDT | 39.00 | 2.97 | 2.95 | 4.10 | 0.00 | - | 21 | 15 | 0.00% |
| CPB240517C00040000 | 2024-05-02 9:32AM EDT | 40.00 | 6.10 | 5.60 | 5.80 | +2.70 | +79.41% | 1 | 270 | 44.14% |
| CPB240517C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 2 | 51 | 37.70% |
| CPB240517C00042000 | 2024-05-02 1:05PM EDT | 42.00 | 3.63 | 3.70 | 3.90 | -0.19 | -4.97% | 19 | 447 | 36.62% |
| CPB240517C00043000 | 2024-05-01 1:42PM EDT | 43.00 | 2.83 | 2.75 | 2.85 | 0.00 | - | 2 | 364 | 27.05% |
| CPB240517C00044000 | 2024-05-01 12:51PM EDT | 44.00 | 2.10 | 1.85 | 1.95 | +0.20 | +10.53% | 2 | 1,018 | 23.44% |
| CPB240517C00045000 | 2024-05-02 1:05PM EDT | 45.00 | 1.05 | 1.05 | 1.15 | -0.08 | -7.08% | 42 | 1,878 | 20.41% |
| CPB240517C00046000 | 2024-05-02 12:07PM EDT | 46.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 22 | 1,139 | 18.41% |
| CPB240517C00047000 | 2024-05-02 10:09AM EDT | 47.00 | 0.25 | 0.15 | 0.25 | +0.01 | +4.17% | 1 | 328 | 18.90% |
| CPB240517C00048000 | 2024-04-30 9:38AM EDT | 48.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 174 | 21.88% |
| CPB240517C00049000 | 2024-04-30 1:16PM EDT | 49.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 24.90% |
| CPB240517C00050000 | 2024-04-29 10:37AM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 134 | 33.20% |
| CPB240517C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 71.00% |
| CPB240517C00060000 | 2024-04-18 10:32AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00030000 | 2024-04-16 11:11AM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 87.50% |
| CPB240517P00035000 | 2024-04-22 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 58.20% |
| CPB240517P00036000 | 2024-04-09 11:59AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 52.73% |
| CPB240517P00037000 | 2024-03-28 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 52.73% |
| CPB240517P00038000 | 2024-04-29 1:01PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 25.00% |
| CPB240517P00039000 | 2024-04-25 2:25PM EDT | 39.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 170 | 55.66% |
| CPB240517P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,220 | 35.94% |
| CPB240517P00041000 | 2024-05-01 11:44AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 30.27% |
| CPB240517P00042000 | 2024-05-01 12:27PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 4 | 389 | 12.50% |
| CPB240517P00043000 | 2024-05-02 10:15AM EDT | 43.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 7 | 394 | 22.46% |
| CPB240517P00044000 | 2024-05-02 11:46AM EDT | 44.00 | 0.17 | 0.15 | 0.20 | -0.22 | -56.41% | 5 | 953 | 20.31% |
| CPB240517P00045000 | 2024-05-02 12:09PM EDT | 45.00 | 0.36 | 0.35 | 0.45 | -0.02 | -5.26% | 12 | 642 | 19.43% |
| CPB240517P00046000 | 2024-05-02 12:00PM EDT | 46.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 10 | 181 | 17.48% |
| CPB240517P00047000 | 2024-02-15 11:32AM EDT | 47.00 | 6.00 | 4.10 | 5.20 | 0.00 | - | 1 | 65 | 102.20% |
| CPB240517P00048000 | 2024-04-17 1:50PM EDT | 48.00 | 4.90 | 2.35 | 2.50 | 0.00 | - | 62 | 66 | 22.56% |
| CPB240517P00049000 | 2024-04-10 2:48PM EDT | 49.00 | 5.50 | 3.30 | 3.50 | 0.00 | - | 71 | 0 | 28.52% |
| CPB240517P00050000 | 2024-04-10 2:48PM EDT | 50.00 | 6.50 | 4.30 | 4.50 | 0.00 | - | 71 | 0 | 34.08% |
© 2024 Yahoo. All rights reserved.