Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240614C00040000 | 2024-05-10 10:36AM EDT | 40.00 | 5.73 | 4.10 | 5.70 | 0.00 | - | - | 5 | 71.29% |
| CPB240614C00042000 | 2024-05-30 10:41AM EDT | 42.00 | 2.24 | 2.60 | 2.75 | 0.00 | - | 4 | 24 | 43.65% |
| CPB240614C00043000 | 2024-05-31 3:35PM EDT | 43.00 | 1.90 | 1.85 | 1.95 | 0.00 | - | 2 | 1 | 39.50% |
| CPB240614C00044000 | 2024-06-03 3:47PM EDT | 44.00 | 1.26 | 1.25 | 1.35 | +0.20 | +18.87% | 8 | 13 | 38.77% |
| CPB240614C00045000 | 2024-06-03 10:58AM EDT | 45.00 | 0.80 | 0.75 | 0.90 | -0.09 | -10.11% | 3 | 33 | 38.77% |
| CPB240614C00046000 | 2024-06-03 1:51PM EDT | 46.00 | 0.50 | 0.45 | 0.55 | +0.13 | +35.14% | 3 | 19 | 38.09% |
| CPB240614C00047000 | 2024-06-03 3:45PM EDT | 47.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 33 | 106 | 39.16% |
| CPB240614C00048000 | 2024-06-03 9:30AM EDT | 48.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 1 | 88 | 39.06% |
| CPB240614C00049000 | 2024-06-03 10:02AM EDT | 49.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 4 | 20 | 42.38% |
| CPB240614C00050000 | 2024-05-28 10:19AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 17 | 48.24% |
| CPB240614C00051000 | 2024-05-28 10:28AM EDT | 51.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 53.91% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240614P00035000 | 2024-05-28 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 108.98% |
| CPB240614P00040000 | 2024-05-28 2:49PM EDT | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 10 | 46.29% |
| CPB240614P00041000 | 2024-05-29 3:25PM EDT | 41.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 40.72% |
| CPB240614P00042000 | 2024-06-03 10:07AM EDT | 42.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 2 | 13 | 38.38% |
| CPB240614P00043000 | 2024-06-03 1:46PM EDT | 43.00 | 0.65 | 0.55 | 0.65 | -0.27 | -29.35% | 3 | 56 | 36.77% |
| CPB240614P00044000 | 2024-06-03 3:01PM EDT | 44.00 | 1.09 | 0.95 | 1.05 | +0.04 | +3.81% | 3 | 69 | 36.23% |
| CPB240614P00045000 | 2024-06-03 3:53PM EDT | 45.00 | 1.54 | 1.50 | 1.60 | -0.06 | -3.75% | 6 | 183 | 36.23% |
| CPB240614P00046000 | 2024-05-30 9:44AM EDT | 46.00 | 2.85 | 2.15 | 2.30 | 0.00 | - | 1 | 26 | 37.01% |
| CPB240614P00047000 | 2024-05-21 1:12PM EDT | 47.00 | 1.75 | 2.95 | 3.10 | 0.00 | - | - | 2 | 37.79% |
| CPB240614P00048000 | 2024-05-16 3:00PM EDT | 48.00 | 1.90 | 3.80 | 4.00 | 0.00 | - | - | 11 | 40.23% |
© 2024 Yahoo. All rights reserved.