Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240524C00046000 | 2024-05-21 3:24PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.40 | -0.40 | -61.54% | 14 | 123 | 20.02% |
| CPB240531C00046000 | 2024-05-21 12:22PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 43 | 521 | 18.36% |
| CPB240607C00046000 | 2024-05-21 1:45PM EDT | 2024-06-07 | 1.20 | 1.10 | 1.75 | -0.25 | -17.24% | 3 | 112 | 42.58% |
| CPB240614C00046000 | 2024-05-21 3:46PM EDT | 2024-06-14 | 1.27 | 1.25 | 1.40 | -0.28 | -18.06% | 2 | 14 | 28.83% |
| CPB240621C00046000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 1.33 | 1.30 | 1.45 | -0.41 | -23.56% | 10 | 218 | 26.42% |
| CPB240628C00046000 | 2024-05-21 1:23PM EDT | 2024-06-28 | 1.49 | 1.10 | 2.00 | -0.36 | -19.46% | 1 | 153 | 33.11% |
| CPB240816C00046000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 2.40 | 1.85 | 1.95 | 0.00 | - | 5 | 216 | 21.46% |
| CPB241115C00046000 | 2024-04-23 12:19PM EDT | 2024-11-15 | 3.04 | 2.85 | 3.10 | 0.00 | - | 11 | 11 | 24.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240524P00046000 | 2024-05-21 12:08PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.35 | +0.15 | +75.00% | 5 | 158 | 18.95% |
| CPB240531P00046000 | 2024-05-21 11:50AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 11 | 71 | 17.73% |
| CPB240607P00046000 | 2024-05-21 1:12PM EDT | 2024-06-07 | 1.12 | 0.55 | 1.60 | +0.24 | +27.27% | 2 | 75 | 39.65% |
| CPB240614P00046000 | 2024-05-16 11:53AM EDT | 2024-06-14 | 1.05 | 0.65 | 1.25 | +0.05 | +5.00% | 1 | 25 | 26.32% |
| CPB240621P00046000 | 2024-05-21 10:53AM EDT | 2024-06-21 | 1.20 | 1.15 | 1.25 | +0.15 | +14.29% | 2 | 48 | 23.29% |
| CPB240628P00046000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 0.75 | 1.20 | 1.35 | 0.00 | - | 103 | 3 | 22.75% |
| CPB240719P00046000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 1.35 | 1.45 | 1.60 | 0.00 | - | 12 | 12 | 21.70% |
| CPB240816P00046000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 1.53 | 1.65 | 1.75 | 0.00 | - | 2 | 117 | 19.61% |
| CPB241115P00046000 | 2024-05-20 12:58PM EDT | 2024-11-15 | 2.30 | 2.40 | 2.50 | 0.00 | - | 3 | 29 | 19.58% |
© 2024 Yahoo. All rights reserved.