Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240628C00037000 | 2024-06-13 10:06AM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240628C00038000 | 2024-06-13 10:39AM EDT | 38.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240628C00039000 | 2024-06-05 9:54AM EDT | 39.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240628C00040000 | 2024-06-20 10:34AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPB240628C00041000 | 2024-06-11 9:53AM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240628C00042000 | 2024-06-20 9:42AM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB240628C00043000 | 2024-06-20 10:15AM EDT | 43.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB240628C00044000 | 2024-06-20 12:31PM EDT | 44.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CPB240628C00045000 | 2024-06-20 2:07PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CPB240628C00046000 | 2024-06-20 10:55AM EDT | 46.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CPB240628C00047000 | 2024-06-20 9:34AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPB240628C00048000 | 2024-06-20 10:16AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPB240628C00049000 | 2024-05-23 12:16PM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CPB240628C00050000 | 2024-06-18 2:55PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CPB240628C00051000 | 2024-06-04 11:08AM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CPB240628C00052000 | 2024-06-07 3:36PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPB240628C00054000 | 2024-06-03 9:59AM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240628P00035000 | 2024-06-13 12:37PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| CPB240628P00036000 | 2024-06-11 11:50AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPB240628P00037000 | 2024-06-03 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CPB240628P00038000 | 2024-05-21 2:03PM EDT | 38.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.88% |
| CPB240628P00040000 | 2024-06-13 12:37PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CPB240628P00041000 | 2024-06-13 9:34AM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CPB240628P00042000 | 2024-06-17 1:20PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CPB240628P00043000 | 2024-06-17 3:54PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CPB240628P00044000 | 2024-06-20 2:03PM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CPB240628P00045000 | 2024-06-20 2:01PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CPB240628P00046000 | 2024-06-20 2:47PM EDT | 46.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CPB240628P00047000 | 2024-05-16 3:51PM EDT | 47.00 | 1.75 | 1.20 | 3.30 | 0.00 | - | - | 0 | 72.95% |
| CPB240628P00048000 | 2024-06-17 10:52AM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.