Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115C00025000 | 2024-04-16 3:53PM EDT | 25.00 | 18.44 | 18.70 | 23.20 | 0.00 | - | 2 | 0 | 93.31% |
| CPB241115C00030000 | 2024-04-24 2:49PM EDT | 30.00 | 16.05 | 14.00 | 18.50 | 0.00 | - | - | 15 | 76.05% |
| CPB241115C00035000 | 2024-04-16 2:57PM EDT | 35.00 | 9.20 | 9.60 | 13.30 | 0.00 | - | - | 5 | 55.05% |
| CPB241115C00036000 | 2024-04-12 10:29AM EDT | 36.00 | 8.00 | 8.70 | 12.60 | 0.00 | - | 1 | 0 | 54.71% |
| CPB241115C00038000 | 2024-04-19 11:13AM EDT | 38.00 | 7.50 | 7.40 | 10.40 | 0.00 | - | 6 | 6 | 45.83% |
| CPB241115C00040000 | 2024-04-29 9:36AM EDT | 40.00 | 6.50 | 5.50 | 7.40 | 0.00 | - | 1 | 33 | 29.81% |
| CPB241115C00041000 | 2024-04-01 1:51PM EDT | 41.00 | 5.50 | 6.30 | 6.50 | 0.00 | - | - | 6 | 27.78% |
| CPB241115C00042000 | 2024-04-01 1:54PM EDT | 42.00 | 4.80 | 5.60 | 5.70 | 0.00 | - | 3 | 3 | 26.50% |
| CPB241115C00043000 | 2024-05-01 11:28AM EDT | 43.00 | 4.70 | 4.90 | 6.00 | 0.00 | - | 1 | 3 | 33.91% |
| CPB241115C00044000 | 2024-04-12 12:37PM EDT | 44.00 | 2.60 | 4.30 | 4.50 | 0.00 | - | 2 | 13 | 26.40% |
| CPB241115C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 3.80 | 3.70 | 3.90 | +0.30 | +8.57% | 1 | 12 | 25.83% |
| CPB241115C00046000 | 2024-04-23 12:19PM EDT | 46.00 | 3.04 | 3.10 | 3.30 | 0.00 | - | 11 | 11 | 24.94% |
| CPB241115C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 2.50 | 2.65 | 2.75 | 0.00 | - | 3 | 15 | 24.09% |
| CPB241115C00048000 | 2024-05-02 2:16PM EDT | 48.00 | 2.20 | 2.20 | 2.30 | +0.70 | +46.67% | 5 | 16 | 23.62% |
| CPB241115C00049000 | 2024-04-25 2:41PM EDT | 49.00 | 1.75 | 1.80 | 1.90 | 0.00 | - | - | 1 | 23.17% |
| CPB241115C00050000 | 2024-04-22 2:42PM EDT | 50.00 | 1.35 | 1.45 | 1.55 | 0.00 | - | 2 | 18 | 22.75% |
| CPB241115C00055000 | 2024-04-26 3:19PM EDT | 55.00 | 0.44 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 22.83% |
| CPB241115C00060000 | 2024-04-23 11:34AM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 23.83% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB241115P00035000 | 2024-04-25 1:30PM EDT | 35.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 20 | 27.78% |
| CPB241115P00036000 | 2024-04-03 1:32PM EDT | 36.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 26.47% |
| CPB241115P00037000 | 2024-04-22 11:24AM EDT | 37.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 7 | 25.86% |
| CPB241115P00038000 | 2024-04-24 2:00PM EDT | 38.00 | 0.61 | 0.55 | 0.65 | 0.00 | - | 1 | 7 | 25.64% |
| CPB241115P00039000 | 2024-04-23 1:24PM EDT | 39.00 | 0.83 | 0.65 | 0.75 | 0.00 | - | 9 | 8 | 24.41% |
| CPB241115P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 1.04 | 0.85 | 0.90 | 0.00 | - | 1 | 12 | 23.57% |
| CPB241115P00042000 | 2024-05-02 9:44AM EDT | 42.00 | 1.35 | 1.25 | 1.40 | -0.25 | -15.62% | 1 | 2 | 22.93% |
| CPB241115P00043000 | 2024-04-16 10:50AM EDT | 43.00 | 2.83 | 1.55 | 1.65 | 0.00 | - | - | 7 | 22.05% |
| CPB241115P00044000 | 2024-05-02 3:37PM EDT | 44.00 | 1.90 | 1.35 | 2.00 | -1.20 | -38.71% | 50 | 2 | 21.63% |
| CPB241115P00045000 | 2024-04-26 2:55PM EDT | 45.00 | 2.65 | 2.25 | 2.40 | 0.00 | - | 26 | 28 | 21.22% |
| CPB241115P00046000 | 2024-04-19 12:03PM EDT | 46.00 | 3.60 | 2.70 | 2.80 | 0.00 | - | 2 | 2 | 20.41% |
| CPB241115P00047000 | 2024-04-24 1:07PM EDT | 47.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 4 | 5 | 19.92% |
| CPB241115P00050000 | 2024-04-11 3:49PM EDT | 50.00 | 7.00 | 4.90 | 5.80 | 0.00 | - | - | 10 | 23.91% |
© 2024 Yahoo. All rights reserved.