Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240607C00033000 | 2024-05-31 12:20PM EDT | 33.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CPB240607C00042000 | 2024-06-03 2:43PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CPB240607C00043000 | 2024-06-03 3:58PM EDT | 43.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CPB240607C00044000 | 2024-06-03 3:12PM EDT | 44.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| CPB240607C00045000 | 2024-06-03 3:46PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CPB240607C00046000 | 2024-06-03 3:39PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| CPB240607C00047000 | 2024-06-03 3:12PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CPB240607C00048000 | 2024-06-03 2:48PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| CPB240607C00049000 | 2024-06-03 2:48PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| CPB240607C00050000 | 2024-05-23 9:41AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CPB240607C00051000 | 2024-05-29 3:28PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CPB240607C00052000 | 2024-06-03 11:43AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CPB240607C00053000 | 2024-06-03 9:48AM EDT | 53.00 | 0.06 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| CPB240607C00054000 | 2024-06-03 12:29PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CPB240607C00055000 | 2024-05-28 11:48AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CPB240607C00056000 | 2024-05-20 11:11AM EDT | 56.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CPB240607C00060000 | 2024-05-24 10:36AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240607P00034000 | 2024-05-30 10:51AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CPB240607P00035000 | 2024-05-28 11:35AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CPB240607P00036000 | 2024-06-03 12:29PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CPB240607P00037000 | 2024-05-31 12:06PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| CPB240607P00038000 | 2024-06-03 2:17PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CPB240607P00039000 | 2024-06-03 11:08AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPB240607P00040000 | 2024-06-03 2:05PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| CPB240607P00041000 | 2024-06-03 3:23PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| CPB240607P00042000 | 2024-06-03 3:01PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CPB240607P00043000 | 2024-06-03 3:45PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CPB240607P00044000 | 2024-06-03 3:45PM EDT | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| CPB240607P00045000 | 2024-06-03 3:56PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CPB240607P00046000 | 2024-05-28 1:53PM EDT | 46.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240607P00047000 | 2024-05-31 10:37AM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.