Campbell Soup Company (CPB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240510C00047000 | 2024-05-10 3:05PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 4 | 23 | 45.31% |
| CPB240517C00047000 | 2024-05-10 1:21PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 1 | 377 | 16.02% |
| CPB240524C00047000 | 2024-05-09 3:13PM EDT | 2024-05-24 | 0.07 | 0.20 | 0.30 | 0.00 | - | 1 | 43 | 18.75% |
| CPB240531C00047000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.40 | +0.15 | +75.00% | 2 | 689 | 18.02% |
| CPB240607C00047000 | 2024-05-08 9:44AM EDT | 2024-06-07 | 0.60 | 0.75 | 0.85 | 0.00 | - | 1 | 23 | 25.05% |
| CPB240614C00047000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 0.85 | 0.85 | 0.95 | +0.16 | +23.19% | 1 | 1 | 24.27% |
| CPB240621C00047000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.05 | +0.25 | +35.71% | 28 | 744 | 23.85% |
| CPB240816C00047000 | 2024-05-10 10:57AM EDT | 2024-08-16 | 1.35 | 1.50 | 1.60 | +0.10 | +8.00% | 1 | 323 | 21.58% |
| CPB241115C00047000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 2.50 | 2.45 | 2.60 | 0.00 | - | 3 | 15 | 23.17% |
| CPB250117C00047000 | 2024-05-08 1:48PM EDT | 2025-01-17 | 2.76 | 3.10 | 3.30 | 0.00 | - | 1 | 666 | 24.66% |
| CPB260116C00047000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 4.90 | 5.20 | 5.50 | 0.00 | - | 1 | 42 | 25.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240517P00047000 | 2024-02-15 11:32AM EDT | 2024-05-17 | 6.00 | 4.10 | 5.20 | 0.00 | - | 1 | 65 | 149.80% |
| CPB240524P00047000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 2.17 | 0.25 | 1.30 | 0.00 | - | - | 1 | 17.09% |
| CPB240531P00047000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 1.72 | 0.50 | 1.40 | 0.00 | - | - | 1 | 16.75% |
| CPB240621P00047000 | 2024-04-25 3:17PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.85 | -0.50 | -21.74% | 1 | 240 | 19.73% |
| CPB240816P00047000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 2.55 | 2.30 | 2.40 | -0.30 | -10.53% | 1 | 20 | 18.95% |
| CPB241115P00047000 | 2024-04-24 1:07PM EDT | 2024-11-15 | 3.30 | 3.00 | 3.20 | 0.00 | - | 4 | 5 | 19.78% |
| CPB250117P00047000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 3.90 | 3.40 | 3.60 | 0.00 | - | 1 | 182 | 19.78% |
| CPB260116P00047000 | 2024-05-10 1:41PM EDT | 2026-01-16 | 5.00 | 4.80 | 5.10 | -0.45 | -8.26% | 1 | 4 | 18.97% |
© 2024 Yahoo. All rights reserved.