Campbell Soup Company (CPB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621C00045000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 141 | 959 | 22.07% |
| CPB240628C00045000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 0.33 | 0.25 | 0.35 | +0.18 | +120.00% | 3 | 149 | 22.36% |
| CPB240705C00045000 | 2024-06-13 12:16PM EDT | 2024-07-05 | 0.40 | 0.30 | 0.45 | +0.25 | +166.67% | 6 | 152 | 20.75% |
| CPB240712C00045000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.46 | 0.35 | 0.50 | +0.34 | +283.33% | 15 | 101 | 18.99% |
| CPB240719C00045000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | +0.21 | +61.76% | 23 | 186 | 18.95% |
| CPB240726C00045000 | 2024-06-12 11:16AM EDT | 2024-07-26 | 0.27 | 0.50 | 0.75 | 0.00 | - | - | 1 | 19.97% |
| CPB240816C00045000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 0.92 | 0.85 | 1.00 | +0.27 | +41.54% | 62 | 248 | 19.83% |
| CPB241115C00045000 | 2024-06-14 9:40AM EDT | 2024-11-15 | 1.95 | 1.90 | 2.05 | +0.70 | +56.00% | 146 | 22 | 21.97% |
| CPB250117C00045000 | 2024-06-14 12:57PM EDT | 2025-01-17 | 2.63 | 2.50 | 4.30 | +0.28 | +11.91% | 22 | 720 | 35.16% |
| CPB260116C00045000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 4.10 | 3.20 | 5.00 | 0.00 | - | 10 | 99 | 24.62% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621P00045000 | 2024-06-14 11:35AM EDT | 2024-06-21 | 0.85 | 0.60 | 2.05 | -1.10 | -56.41% | 53 | 424 | 65.53% |
| CPB240628P00045000 | 2024-06-05 10:29AM EDT | 2024-06-28 | 1.00 | 0.55 | 2.30 | -1.25 | -55.56% | 50 | 54 | 52.25% |
| CPB240705P00045000 | 2024-06-13 3:46PM EDT | 2024-07-05 | 1.95 | 1.40 | 1.65 | 0.00 | - | 2 | 3 | 25.78% |
| CPB240712P00045000 | 2024-06-07 1:48PM EDT | 2024-07-12 | 3.22 | 0.90 | 2.45 | 0.00 | - | 1 | 1 | 39.43% |
| CPB240719P00045000 | 2024-06-14 1:11PM EDT | 2024-07-19 | 1.58 | 1.65 | 1.80 | -1.17 | -42.55% | 29 | 132 | 22.71% |
| CPB240816P00045000 | 2024-06-14 9:44AM EDT | 2024-08-16 | 1.75 | 1.90 | 2.05 | -0.54 | -23.58% | 5 | 324 | 20.39% |
| CPB241115P00045000 | 2024-06-14 10:19AM EDT | 2024-11-15 | 2.90 | 2.65 | 2.85 | -0.47 | -13.95% | 7 | 119 | 20.12% |
| CPB250117P00045000 | 2024-06-11 1:06PM EDT | 2025-01-17 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 758 | 20.29% |
| CPB260116P00045000 | 2024-06-12 9:59AM EDT | 2026-01-16 | 4.90 | 4.70 | 7.50 | -0.50 | -9.26% | 5 | 69 | 31.43% |
© 2024 Yahoo. All rights reserved.