Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 23.44 | 23.60 | 28.30 | 0.00 | - | 24 | 5 | 105.47% |
| CPB250117C00025000 | 2024-03-08 2:16PM EDT | 25.00 | 17.50 | 16.30 | 21.00 | 0.00 | - | 1 | 23 | 37.21% |
| CPB250117C00030000 | 2024-04-11 1:59PM EDT | 30.00 | 13.75 | 14.60 | 18.40 | 0.00 | - | 3 | 15 | 64.94% |
| CPB250117C00033000 | 2024-04-30 11:27AM EDT | 33.00 | 13.43 | 11.20 | 15.30 | 0.00 | - | 1 | 45 | 53.99% |
| CPB250117C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 11.70 | 9.50 | 12.30 | 0.00 | - | 16 | 65 | 37.84% |
| CPB250117C00038000 | 2024-04-26 10:09AM EDT | 38.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | 1 | 121 | 31.95% |
| CPB250117C00040000 | 2024-05-02 2:45PM EDT | 40.00 | 7.80 | 6.00 | 7.90 | +0.28 | +3.72% | 188 | 467 | 30.02% |
| CPB250117C00043000 | 2024-04-23 12:17PM EDT | 43.00 | 5.42 | 4.40 | 6.10 | 0.00 | - | 2 | 238 | 30.15% |
| CPB250117C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 4.40 | 4.30 | 4.50 | +0.09 | +2.09% | 17 | 692 | 26.39% |
| CPB250117C00047000 | 2024-05-02 10:20AM EDT | 47.00 | 3.50 | 3.30 | 3.40 | +0.20 | +6.06% | 5 | 666 | 25.12% |
| CPB250117C00050000 | 2024-05-02 11:18AM EDT | 50.00 | 2.12 | 2.05 | 2.15 | +0.12 | +6.00% | 10 | 842 | 23.93% |
| CPB250117C00055000 | 2024-04-30 3:34PM EDT | 55.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 18 | 228 | 23.23% |
| CPB250117C00060000 | 2024-04-01 12:25PM EDT | 60.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 775 | 23.83% |
| CPB250117C00065000 | 2024-04-25 9:33AM EDT | 65.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 96 | 27.10% |
| CPB250117C00070000 | 2023-12-29 4:49PM EDT | 70.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 4 | 92 | 36.06% |
| CPB250117C00075000 | 2023-06-27 11:16AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 41 | 41.53% |
| CPB250117C00080000 | 2023-05-02 9:57AM EDT | 80.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 1 | 41.36% |
| CPB250117C00085000 | 2023-08-17 2:27PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 44.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00020000 | 2024-04-04 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 62.06% |
| CPB250117P00025000 | 2024-04-16 11:11AM EDT | 25.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 263 | 41.50% |
| CPB250117P00028000 | 2024-05-02 10:47AM EDT | 28.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 4 | 82 | 34.77% |
| CPB250117P00030000 | 2024-04-30 11:03AM EDT | 30.00 | 0.23 | 0.10 | 0.45 | 0.00 | - | 100 | 1,782 | 36.77% |
| CPB250117P00033000 | 2024-04-23 12:08PM EDT | 33.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 230 | 29.15% |
| CPB250117P00035000 | 2024-05-02 2:34PM EDT | 35.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 641 | 27.37% |
| CPB250117P00038000 | 2024-04-29 1:07PM EDT | 38.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 3 | 435 | 25.57% |
| CPB250117P00040000 | 2024-05-02 3:47PM EDT | 40.00 | 1.25 | 1.20 | 1.30 | -0.15 | -10.71% | 10 | 1,744 | 24.11% |
| CPB250117P00043000 | 2024-05-01 10:40AM EDT | 43.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 5 | 246 | 22.74% |
| CPB250117P00045000 | 2024-04-02 2:25PM EDT | 45.00 | 2.79 | 2.75 | 2.85 | -0.71 | -20.29% | 10 | 448 | 21.41% |
| CPB250117P00047000 | 2024-03-28 10:06AM EDT | 47.00 | 4.53 | 4.10 | 4.30 | 0.00 | - | 2 | 185 | 23.79% |
| CPB250117P00050000 | 2024-04-26 2:55PM EDT | 50.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 26 | 224 | 18.65% |
| CPB250117P00055000 | 2024-01-10 12:06PM EDT | 55.00 | 11.10 | 12.50 | 13.60 | 0.00 | - | 3 | 9 | 49.02% |
| CPB250117P00060000 | 2023-09-11 10:07AM EDT | 60.00 | 17.75 | 20.40 | 20.80 | 0.00 | - | 1 | 18 | 70.18% |
| CPB250117P00065000 | 2023-06-09 3:09PM EDT | 65.00 | 18.94 | 17.00 | 22.00 | 0.00 | - | - | 0 | 52.05% |
| CPB250117P00070000 | 2023-06-08 10:27AM EDT | 70.00 | 23.80 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 57.62% |
| CPB250117P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00080000 | 2023-01-19 12:39PM EDT | 80.00 | 27.09 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.