Campbell Soup Company (CPB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 0.00% |
| 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 | 3.90 | 8.00 | +2.70 | +79.41% | 1 | 270 | 124.56% |
| CPB240517C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 4.00 | 3.00 | 7.00 | 0.00 | - | 2 | 51 | 113.38% |
| CPB240517C00042000 | 2024-05-02 1:05PM EDT | 42.00 | 3.63 | 1.90 | 6.00 | -0.19 | -4.97% | 19 | 447 | 102.05% |
| CPB240517C00043000 | 2024-05-01 1:42PM EDT | 43.00 | 2.83 | 2.00 | 3.20 | 0.00 | - | 2 | 364 | 33.99% |
| CPB240517C00044000 | 2024-05-02 11:24AM EDT | 44.00 | 2.10 | 2.05 | 2.20 | +0.20 | +10.53% | 2 | 1,018 | 26.07% |
| CPB240517C00045000 | 2024-05-02 2:41PM EDT | 45.00 | 1.31 | 1.25 | 1.35 | +0.18 | +15.93% | 44 | 1,878 | 21.88% |
| CPB240517C00046000 | 2024-05-02 1:55PM EDT | 46.00 | 0.55 | 0.60 | 0.75 | -0.05 | -8.33% | 23 | 1,139 | 20.95% |
| CPB240517C00047000 | 2024-05-02 2:14PM EDT | 47.00 | 0.25 | 0.25 | 0.35 | +0.01 | +4.17% | 2 | 328 | 20.17% |
| CPB240517C00048000 | 2024-04-30 9:38AM EDT | 48.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 174 | 20.31% |
| CPB240517C00049000 | 2024-04-30 1:16PM EDT | 49.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 23.54% |
| CPB240517C00050000 | 2024-04-29 10:37AM EDT | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 34.57% |
| CPB240517C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 69.53% |
| CPB240517C00060000 | 2024-04-18 10:32AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 91.99% |
PutsforMay 17, 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 | 88.28% |
| CPB240517P00035000 | 2024-04-22 10:41AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 59.38% |
| CPB240517P00036000 | 2024-04-09 11:59AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 53.91% |
| CPB240517P00037000 | 2024-03-28 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 53.91% |
| 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 | 57.03% |
| CPB240517P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,220 | 36.91% |
| CPB240517P00041000 | 2024-05-01 11:44AM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 31.25% |
| 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 | 23.83% |
| CPB240517P00044000 | 2024-05-02 11:46AM EDT | 44.00 | 0.17 | 0.10 | 0.15 | -0.22 | -56.41% | 5 | 953 | 19.73% |
| CPB240517P00045000 | 2024-05-02 3:48PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 112 | 642 | 18.65% |
| CPB240517P00046000 | 2024-05-02 12:00PM EDT | 46.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 10 | 181 | 16.80% |
| CPB240517P00047000 | 2024-02-15 11:32AM EDT | 47.00 | 6.00 | 4.10 | 5.20 | 0.00 | - | 1 | 65 | 105.18% |
| CPB240517P00048000 | 2024-04-17 1:50PM EDT | 48.00 | 4.90 | 1.80 | 3.50 | 0.00 | - | 62 | 66 | 58.50% |
| CPB240517P00049000 | 2024-04-10 2:48PM EDT | 49.00 | 5.50 | 3.00 | 5.20 | 0.00 | - | 71 | 0 | 55.66% |
| CPB240517P00050000 | 2024-04-10 2:48PM EDT | 50.00 | 6.50 | 1.95 | 6.10 | 0.00 | - | 71 | 0 | 92.24% |
© 2024 Yahoo. All rights reserved.