Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621C00020000 | 2023-12-04 11:05AM EDT | 20.00 | 20.90 | 24.70 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB240621C00030000 | 2024-02-20 11:39AM EDT | 30.00 | 12.70 | 11.20 | 15.50 | 0.00 | - | 1 | 7 | 0.00% |
| CPB240621C00033000 | 2024-02-13 4:06PM EDT | 33.00 | 9.47 | 7.00 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
| CPB240621C00035000 | 2024-04-04 12:44PM EDT | 35.00 | 7.01 | 8.80 | 12.80 | 0.00 | - | 3 | 8 | 98.24% |
| CPB240621C00038000 | 2024-04-24 12:04PM EDT | 38.00 | 7.90 | 6.20 | 10.30 | 0.00 | - | 1 | 64 | 89.06% |
| CPB240621C00040000 | 2024-04-24 2:42PM EDT | 40.00 | 6.16 | 4.70 | 7.40 | 0.00 | - | 2 | 729 | 59.18% |
| CPB240621C00042000 | 2024-04-25 12:23PM EDT | 42.00 | 4.30 | 3.00 | 4.60 | 0.00 | - | 2 | 230 | 32.52% |
| CPB240621C00043000 | 2024-04-23 1:56PM EDT | 43.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | - | 6 | 31.06% |
| CPB240621C00044000 | 2024-04-25 2:15PM EDT | 44.00 | 2.70 | 2.85 | 3.60 | 0.00 | - | 2 | 2 | 38.38% |
| CPB240621C00045000 | 2024-05-02 3:45PM EDT | 45.00 | 2.25 | 2.15 | 2.30 | +0.10 | +4.65% | 23 | 919 | 27.15% |
| CPB240621C00046000 | 2024-05-02 9:40AM EDT | 46.00 | 1.55 | 1.60 | 1.70 | 0.00 | - | 14 | 63 | 25.88% |
| CPB240621C00047000 | 2024-05-02 10:41AM EDT | 47.00 | 1.13 | 1.10 | 1.20 | +0.08 | +7.62% | 4 | 728 | 24.76% |
| CPB240621C00048000 | 2024-05-01 12:02PM EDT | 48.00 | 0.69 | 0.75 | 0.85 | 0.00 | - | 1 | 36 | 24.56% |
| CPB240621C00049000 | 2024-05-01 12:12PM EDT | 49.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 54 | 24.66% |
| CPB240621C00050000 | 2024-05-02 10:22AM EDT | 50.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 15 | 188 | 24.49% |
| CPB240621C00055000 | 2024-04-22 3:49PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 50 | 28.91% |
| CPB240621C00060000 | 2023-12-01 4:50PM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621P00025000 | 2023-11-22 4:43PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.01% |
| CPB240621P00030000 | 2024-01-26 3:29PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 29 | 77.64% |
| CPB240621P00033000 | 2024-04-25 1:30PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 1 | 1,008 | 49.41% |
| CPB240621P00035000 | 2024-04-15 3:22PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 246 | 48.15% |
| CPB240621P00038000 | 2024-04-30 10:40AM EDT | 38.00 | 0.13 | 0.05 | 0.45 | 0.00 | - | 1 | 348 | 45.12% |
| CPB240621P00039000 | 2024-04-29 9:30AM EDT | 39.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 30.08% |
| CPB240621P00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.17 | 0.10 | 0.20 | -0.02 | -10.53% | 3 | 2,372 | 28.32% |
| CPB240621P00042000 | 2024-05-01 11:45AM EDT | 42.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 317 | 24.61% |
| CPB240621P00043000 | 2024-05-02 10:07AM EDT | 43.00 | 0.50 | 0.40 | 0.55 | -0.06 | -10.71% | 7 | 29 | 24.32% |
| CPB240621P00044000 | 2024-04-30 11:03AM EDT | 44.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 2 | 29 | 22.78% |
| CPB240621P00045000 | 2024-05-01 10:27AM EDT | 45.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 10 | 420 | 21.63% |
| CPB240621P00046000 | 2024-05-02 11:46AM EDT | 46.00 | 1.45 | 1.35 | 1.50 | -0.10 | -6.45% | 1 | 41 | 21.29% |
| CPB240621P00047000 | 2024-04-25 3:17PM EDT | 47.00 | 2.30 | 1.90 | 2.00 | 0.00 | - | 2 | 240 | 20.04% |
| CPB240621P00050000 | 2024-02-07 2:41PM EDT | 50.00 | 6.70 | 7.10 | 8.30 | 0.00 | - | 4 | 38 | 76.56% |
| CPB240621P00055000 | 2023-09-11 9:42AM EDT | 55.00 | 12.80 | 15.20 | 15.70 | 0.00 | - | - | 1 | 139.65% |
© 2024 Yahoo. All rights reserved.