Campbell Soup Company (CPB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816C00035000 | 2024-01-04 2:20PM EDT | 35.00 | 9.70 | 8.80 | 12.50 | 0.00 | - | - | 2 | 61.87% |
| CPB240816C00036000 | 2024-04-23 9:30AM EDT | 36.00 | 10.30 | 10.10 | 10.90 | 0.00 | - | - | 9 | 47.71% |
| CPB240816C00037000 | 2024-03-11 3:13PM EDT | 37.00 | 6.73 | 5.90 | 7.60 | 0.00 | - | 15 | 52 | 0.00% |
| CPB240816C00038000 | 2024-04-17 12:13PM EDT | 38.00 | 5.90 | 8.20 | 8.40 | 0.00 | - | 9 | 53 | 31.35% |
| CPB240816C00039000 | 2024-04-05 10:48AM EDT | 39.00 | 5.50 | 7.30 | 7.50 | 0.00 | - | 29 | 133 | 30.08% |
| CPB240816C00040000 | 2024-04-09 9:53AM EDT | 40.00 | 4.90 | 6.40 | 6.60 | 0.00 | - | 1 | 56 | 28.52% |
| CPB240816C00041000 | 2024-05-02 12:38PM EDT | 41.00 | 5.40 | 5.50 | 5.70 | +2.00 | +58.82% | 1 | 88 | 26.66% |
| CPB240816C00042000 | 2024-04-24 3:44PM EDT | 42.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 2 | 73 | 25.83% |
| CPB240816C00043000 | 2024-05-01 11:28AM EDT | 43.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 1 | 124 | 24.49% |
| CPB240816C00044000 | 2024-05-01 10:17AM EDT | 44.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 85 | 23.78% |
| CPB240816C00045000 | 2024-05-01 11:37AM EDT | 45.00 | 2.50 | 2.65 | 2.75 | 0.00 | - | 3 | 59 | 22.97% |
| CPB240816C00046000 | 2024-05-02 12:08PM EDT | 46.00 | 2.05 | 2.05 | 2.20 | +0.02 | +0.99% | 13 | 196 | 22.51% |
| CPB240816C00047000 | 2024-05-02 2:18PM EDT | 47.00 | 1.65 | 1.60 | 1.70 | +0.50 | +43.48% | 16 | 306 | 21.86% |
| CPB240816C00048000 | 2024-05-01 2:33PM EDT | 48.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 2 | 345 | 21.51% |
| CPB240816C00049000 | 2024-04-24 1:21PM EDT | 49.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 20 | 111 | 20.92% |
| CPB240816C00050000 | 2024-04-29 1:12PM EDT | 50.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 3 | 67 | 21.41% |
| CPB240816C00055000 | 2024-03-22 3:12PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 21 | 22.85% |
| CPB240816C00060000 | 2024-03-05 12:49PM EDT | 60.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 42.85% |
| CPB240816C00065000 | 2024-03-19 9:39AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 39.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240816P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 67.87% |
| CPB240816P00030000 | 2024-04-23 1:11PM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 157 | 50.10% |
| CPB240816P00035000 | 2024-04-26 10:19AM EDT | 35.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 2 | 219 | 39.16% |
| CPB240816P00036000 | 2024-04-03 12:24PM EDT | 36.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 3 | 54 | 44.58% |
| CPB240816P00037000 | 2024-04-16 10:52AM EDT | 37.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 1 | 44 | 27.49% |
| CPB240816P00038000 | 2024-04-25 3:45PM EDT | 38.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 5 | 231 | 24.81% |
| CPB240816P00039000 | 2024-04-25 3:45PM EDT | 39.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 5 | 152 | 24.66% |
| CPB240816P00040000 | 2024-04-26 10:19AM EDT | 40.00 | 0.48 | 0.35 | 0.40 | 0.00 | - | 2 | 83 | 23.83% |
| CPB240816P00041000 | 2024-04-26 3:39PM EDT | 41.00 | 0.66 | 0.45 | 0.55 | 0.00 | - | 5 | 53 | 23.32% |
| CPB240816P00042000 | 2024-04-24 10:37AM EDT | 42.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 10 | 91 | 22.90% |
| CPB240816P00043000 | 2024-04-19 12:01PM EDT | 43.00 | 1.50 | 0.85 | 0.95 | 0.00 | - | 2 | 61 | 21.88% |
| CPB240816P00044000 | 2024-05-01 10:21AM EDT | 44.00 | 1.30 | 1.15 | 1.25 | 0.00 | - | 1 | 68 | 21.36% |
| CPB240816P00045000 | 2024-05-02 9:42AM EDT | 45.00 | 1.61 | 1.50 | 1.65 | -0.44 | -21.46% | 1 | 278 | 21.22% |
| CPB240816P00046000 | 2024-05-01 10:21AM EDT | 46.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 1 | 111 | 20.31% |
| CPB240816P00047000 | 2024-04-24 10:32AM EDT | 47.00 | 3.00 | 2.50 | 2.60 | 0.00 | - | 1 | 13 | 20.14% |
| CPB240816P00048000 | 2024-05-01 10:21AM EDT | 48.00 | 3.30 | 3.10 | 3.20 | 0.00 | - | 1 | 38 | 19.70% |
| CPB240816P00049000 | 2024-04-24 9:42AM EDT | 49.00 | 4.80 | 3.70 | 3.90 | 0.00 | - | 4 | 25 | 19.56% |
| CPB240816P00050000 | 2024-04-17 12:35PM EDT | 50.00 | 7.10 | 4.50 | 4.70 | 0.00 | - | 2 | 10 | 19.87% |
© 2024 Yahoo. All rights reserved.