Campbell Soup Company (CPB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240503C00033000 | 2024-04-26 3:24PM EDT | 33.00 | 12.00 | 10.20 | 14.70 | 0.00 | - | 10 | 10 | 581.64% |
| CPB240503C00039000 | 2024-04-08 11:10AM EDT | 39.00 | 4.90 | 4.70 | 8.60 | 0.00 | - | 1 | 0 | 137.50% |
| CPB240503C00041000 | 2024-04-18 10:28AM EDT | 41.00 | 2.75 | 2.65 | 6.60 | 0.00 | - | - | 0 | 96.09% |
| CPB240503C00042000 | 2024-04-11 1:16PM EDT | 42.00 | 1.79 | 2.25 | 3.70 | 0.00 | - | 1 | 0 | 91.80% |
| CPB240503C00043000 | 2024-05-01 1:42PM EDT | 43.00 | 2.62 | 1.50 | 2.65 | +0.14 | +5.65% | 2 | 27 | 64.65% |
| CPB240503C00044000 | 2024-04-30 10:55AM EDT | 44.00 | 1.55 | 1.35 | 1.70 | 0.00 | - | 2 | 44 | 51.17% |
| CPB240503C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.71 | 0.60 | 0.70 | -0.03 | -4.05% | 6 | 686 | 28.22% |
| CPB240503C00046000 | 2024-04-30 3:22PM EDT | 46.00 | 0.20 | 0.05 | 0.15 | -0.08 | -28.57% | 1 | 169 | 24.61% |
| CPB240503C00047000 | 2024-04-29 9:43AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 548 | 32.81% |
| CPB240503C00048000 | 2024-04-02 10:47AM EDT | 48.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 94.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240503P00040000 | 2024-04-15 11:11AM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 24 | 173.63% |
| CPB240503P00041000 | 2024-04-23 10:02AM EDT | 41.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 200 | 214 | 150.78% |
| CPB240503P00042000 | 2024-04-22 9:30AM EDT | 42.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 92.58% |
| CPB240503P00043000 | 2024-04-24 3:39PM EDT | 43.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 110 | 51.56% |
| CPB240503P00044000 | 2024-04-30 1:10PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 34.77% |
| CPB240503P00045000 | 2024-05-01 2:19PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 20 | 325 | 26.37% |
| CPB240503P00046000 | 2024-05-01 10:55AM EDT | 46.00 | 0.90 | 0.50 | 0.60 | +0.25 | +38.46% | 14 | 14 | 22.85% |
© 2024 Yahoo. All rights reserved.