Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240705C00041000 | 2024-06-06 3:23PM EDT | 41.00 | 2.80 | 1.50 | 5.80 | 0.00 | - | - | 1 | 118.02% |
| CPB240705C00042000 | 2024-06-21 9:50AM EDT | 42.00 | 3.40 | 0.60 | 2.85 | +0.13 | +3.98% | 3 | 171 | 36.82% |
| CPB240705C00043000 | 2024-06-17 2:14PM EDT | 43.00 | 2.30 | 0.95 | 2.35 | 0.00 | - | 1 | 137 | 44.73% |
| CPB240705C00044000 | 2024-06-21 9:47AM EDT | 44.00 | 1.45 | 0.80 | 0.95 | +0.28 | +23.93% | 2 | 116 | 19.92% |
| CPB240705C00045000 | 2024-06-20 10:35AM EDT | 45.00 | 0.72 | 0.30 | 1.40 | 0.00 | - | 10 | 287 | 48.49% |
| CPB240705C00046000 | 2024-06-18 2:10PM EDT | 46.00 | 0.29 | 0.10 | 0.20 | -0.03 | -9.38% | 17 | 38 | 20.80% |
| CPB240705C00047000 | 2024-06-21 1:49PM EDT | 47.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 19 | 25.98% |
| CPB240705C00048000 | 2024-06-21 12:12PM EDT | 48.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 32.52% |
| CPB240705C00050000 | 2024-06-14 9:42AM EDT | 50.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.72% |
| CPB240705C00051000 | 2024-06-14 11:42AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.06% |
| CPB240705C00052000 | 2024-06-14 11:48AM EDT | 52.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.12% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240705P00034000 | 2024-06-03 10:24AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.55% |
| CPB240705P00037000 | 2024-06-06 9:36AM EDT | 37.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 89.55% |
| CPB240705P00038000 | 2024-06-20 9:45AM EDT | 38.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 80.18% |
| CPB240705P00039000 | 2024-06-10 10:46AM EDT | 39.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 54.39% |
| CPB240705P00040000 | 2024-06-13 3:03PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 46.48% |
| CPB240705P00041000 | 2024-06-13 12:11PM EDT | 41.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 63.57% |
| CPB240705P00042000 | 2024-06-21 1:49PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 1 | 151 | 27.54% |
| CPB240705P00043000 | 2024-06-13 3:44PM EDT | 43.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 78 | 142 | 23.83% |
| CPB240705P00044000 | 2024-06-21 3:59PM EDT | 44.00 | 0.46 | 0.40 | 1.25 | +0.06 | +15.00% | 4 | 43 | 44.78% |
| CPB240705P00045000 | 2024-06-21 10:14AM EDT | 45.00 | 0.65 | 0.85 | 1.10 | -0.35 | -35.00% | 1 | 121 | 24.71% |
© 2024 Yahoo. All rights reserved.