Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240719C00039000 | 2024-05-24 10:52AM EDT | 39.00 | 6.69 | 3.70 | 7.60 | 0.00 | - | 1 | 1 | 95.17% |
| CPB240719C00040000 | 2024-06-18 9:34AM EDT | 40.00 | 5.60 | 2.65 | 6.70 | 0.00 | - | 1 | 25 | 88.67% |
| CPB240719C00041000 | 2024-06-18 3:27PM EDT | 41.00 | 4.10 | 1.80 | 3.90 | 0.00 | - | 1 | 137 | 33.50% |
| CPB240719C00042000 | 2024-06-20 2:54PM EDT | 42.00 | 2.85 | 0.55 | 2.90 | 0.00 | - | 5 | 46 | 27.05% |
| CPB240719C00043000 | 2024-06-21 11:43AM EDT | 43.00 | 2.10 | 1.15 | 2.95 | -0.17 | -7.49% | 1 | 101 | 44.48% |
| CPB240719C00044000 | 2024-06-21 10:17AM EDT | 44.00 | 1.05 | 1.05 | 1.15 | -0.19 | -15.32% | 18 | 81 | 18.16% |
| CPB240719C00045000 | 2024-06-21 2:30PM EDT | 45.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 134 | 763 | 17.97% |
| CPB240719C00046000 | 2024-06-21 3:21PM EDT | 46.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 55 | 175 | 18.46% |
| CPB240719C00047000 | 2024-06-21 2:30PM EDT | 47.00 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 15 | 115 | 19.78% |
| CPB240719C00048000 | 2024-06-21 12:29PM EDT | 48.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 22 | 68 | 20.31% |
| CPB240719C00049000 | 2024-06-18 9:40AM EDT | 49.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 26.86% |
| CPB240719C00050000 | 2024-06-20 1:40PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 28.13% |
| CPB240719C00055000 | 2024-06-18 3:11PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 48.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240719P00035000 | 2024-06-04 3:33PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 70.31% |
| CPB240719P00038000 | 2024-06-10 1:13PM EDT | 38.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 23 | 28 | 43.26% |
| CPB240719P00039000 | 2024-06-18 11:59AM EDT | 39.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 31.84% |
| CPB240719P00040000 | 2024-06-21 1:38PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 22 | 166 | 29.79% |
| CPB240719P00041000 | 2024-06-14 12:56PM EDT | 41.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 10 | 71 | 24.51% |
| CPB240719P00042000 | 2024-06-21 11:58AM EDT | 42.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 21 | 123 | 22.75% |
| CPB240719P00043000 | 2024-06-20 3:30PM EDT | 43.00 | 0.35 | 0.30 | 0.45 | -0.08 | -18.60% | 1 | 148 | 21.78% |
| CPB240719P00044000 | 2024-06-21 11:26AM EDT | 44.00 | 0.59 | 0.65 | 0.80 | -0.10 | -14.49% | 1 | 65 | 21.58% |
| CPB240719P00045000 | 2024-06-21 1:38PM EDT | 45.00 | 1.05 | 1.20 | 1.30 | -0.16 | -13.22% | 10 | 146 | 21.34% |
| CPB240719P00046000 | 2024-06-20 10:18AM EDT | 46.00 | 1.30 | 1.90 | 2.70 | 0.00 | - | 6 | 81 | 37.94% |
| CPB240719P00047000 | 2024-06-07 10:01AM EDT | 47.00 | 4.10 | 1.80 | 3.80 | 0.00 | - | 11 | 117 | 47.36% |
| CPB240719P00048000 | 2024-05-23 2:03PM EDT | 48.00 | 3.10 | 2.70 | 5.20 | 0.00 | - | - | 3 | 62.94% |
© 2024 Yahoo. All rights reserved.