Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
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 | 18.30 | 22.30 | 0.00 | - | 2 | 0 | 51.61% |
| CPB241115C00030000 | 2024-04-24 2:49PM EDT | 30.00 | 16.05 | 13.60 | 17.60 | 0.00 | - | - | 15 | 74.51% |
| CPB241115C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 9.20 | 10.60 | 11.80 | 0.00 | - | - | 5 | 46.68% |
| CPB241115C00036000 | 2024-04-12 10:29AM EDT | 36.00 | 8.00 | 8.80 | 10.10 | 0.00 | - | 1 | 0 | 35.33% |
| CPB241115C00038000 | 2024-04-19 11:13AM EDT | 38.00 | 7.50 | 8.10 | 8.30 | 0.00 | - | 6 | 6 | 31.81% |
| CPB241115C00040000 | 2024-04-29 9:36AM EDT | 40.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 1 | 33 | 29.76% |
| CPB241115C00041000 | 2024-04-01 1:51PM EDT | 41.00 | 5.50 | 6.30 | 6.50 | 0.00 | - | - | 6 | 33.61% |
| CPB241115C00042000 | 2024-04-01 1:54PM EDT | 42.00 | 4.80 | 5.60 | 5.70 | 0.00 | - | 3 | 3 | 31.79% |
| CPB241115C00043000 | 2024-05-01 11:28AM EDT | 43.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 3 | 26.61% |
| CPB241115C00044000 | 2024-04-12 12:37PM EDT | 44.00 | 2.60 | 3.70 | 3.90 | 0.00 | - | 2 | 13 | 26.05% |
| CPB241115C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 1 | 11 | 25.17% |
| CPB241115C00046000 | 2024-04-23 12:19PM EDT | 46.00 | 3.04 | 2.65 | 2.75 | 0.00 | - | 11 | 11 | 24.32% |
| CPB241115C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 2.50 | 2.20 | 2.30 | 0.00 | - | 3 | 15 | 23.88% |
| CPB241115C00048000 | 2024-05-02 2:16PM EDT | 48.00 | 2.20 | 1.80 | 1.90 | 0.00 | - | 5 | 21 | 23.44% |
| CPB241115C00049000 | 2024-04-25 2:41PM EDT | 49.00 | 1.75 | 1.45 | 1.55 | 0.00 | - | - | 1 | 23.02% |
| CPB241115C00050000 | 2024-04-22 2:42PM EDT | 50.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 2 | 18 | 22.64% |
| CPB241115C00055000 | 2024-04-26 3:19PM EDT | 55.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 23.98% |
| CPB241115C00060000 | 2024-04-23 11:34AM EDT | 60.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | - | 1 | 32.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 20 | 27.30% |
| CPB241115P00036000 | 2024-04-03 1:32PM EDT | 36.00 | 0.70 | 0.40 | 0.45 | 0.00 | - | 1 | 1 | 25.81% |
| CPB241115P00037000 | 2024-04-22 11:24AM EDT | 37.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 7 | 25.71% |
| CPB241115P00038000 | 2024-04-24 2:00PM EDT | 38.00 | 0.61 | 0.60 | 0.65 | 0.00 | - | 1 | 7 | 23.88% |
| CPB241115P00039000 | 2024-04-23 1:24PM EDT | 39.00 | 0.83 | 0.75 | 0.85 | 0.00 | - | 9 | 8 | 23.73% |
| CPB241115P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.99 | 0.95 | 1.05 | -0.05 | -4.81% | 10 | 12 | 23.17% |
| CPB241115P00042000 | 2024-05-03 9:42AM EDT | 42.00 | 1.45 | 1.45 | 1.50 | +0.10 | +7.41% | 1 | 2 | 21.47% |
| CPB241115P00043000 | 2024-04-16 10:50AM EDT | 43.00 | 2.83 | 1.75 | 1.85 | 0.00 | - | - | 7 | 21.14% |
| CPB241115P00044000 | 2024-05-02 3:37PM EDT | 44.00 | 1.90 | 2.10 | 2.25 | 0.00 | - | 50 | 52 | 20.80% |
| CPB241115P00045000 | 2024-04-26 2:55PM EDT | 45.00 | 2.65 | 2.55 | 2.65 | 0.00 | - | 26 | 28 | 20.02% |
| CPB241115P00046000 | 2024-04-19 12:03PM EDT | 46.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 2 | 2 | 19.93% |
| CPB241115P00047000 | 2024-04-24 1:07PM EDT | 47.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 4 | 5 | 19.01% |
| CPB241115P00050000 | 2024-04-11 3:49PM EDT | 50.00 | 7.00 | 5.50 | 5.70 | 0.00 | - | - | 10 | 17.21% |
© 2024 Yahoo. All rights reserved.