NYSE - Delayed Quote • USD
Campbell Soup Company (CPB)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240426C00033000 | 4/19/2024 6:53 PM | 33 | 11.31 | 9.60 | 13.70 | 0.00 | 0.00% | 10 | 10 | 423.44% |
| CPB240426C00040000 | 4/9/2024 2:26 PM | 40 | 4.20 | 4.90 | 5.10 | 0.00 | 0.00% | - | 1 | 71.88% |
| CPB240426C00041000 | 3/27/2024 2:11 PM | 41 | 3.30 | 3.90 | 6.10 | 0.00 | 0.00% | 1 | 0 | 163.97% |
| CPB240426C00042000 | 4/17/2024 1:33 PM | 42 | 1.60 | 2.00 | 3.10 | 0.00 | 0.00% | 28 | 34 | 62.89% |
| CPB240426C00043000 | 4/23/2024 6:21 PM | 43 | 2.13 | 0.20 | 3.20 | 0.23 | 12.11% | 5 | 89 | 130.47% |
| CPB240426C00044000 | 4/23/2024 7:37 PM | 44 | 1.12 | 1.00 | 1.15 | 0.12 | 12.00% | 9 | 97 | 33.59% |
| CPB240426C00045000 | 4/23/2024 6:02 PM | 45 | 0.45 | 0.30 | 0.40 | 0.01 | 2.27% | 26 | 433 | 25.78% |
| CPB240426C00046000 | 4/23/2024 7:40 PM | 46 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 12 | 116 | 31.06% |
| CPB240426C00047000 | 4/8/2024 1:57 PM | 47 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 34.38% |
| CPB240426C00048000 | 3/13/2024 4:27 PM | 48 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 83.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240426P00038000 | 3/14/2024 2:35 PM | 38 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 161.33% |
| CPB240426P00040000 | 4/12/2024 2:48 PM | 40 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 66.41% |
| CPB240426P00041000 | 4/15/2024 1:52 PM | 41 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 21 | 53.91% |
| CPB240426P00042000 | 4/22/2024 1:30 PM | 42 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 19 | 48.44% |
| CPB240426P00043000 | 4/23/2024 5:35 PM | 43 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 13 | 90 | 34.77% |
| CPB240426P00044000 | 4/22/2024 3:39 PM | 44 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 55 | 97 | 25.78% |
| CPB240426P00045000 | 4/22/2024 2:57 PM | 45 | 0.21 | 0.30 | 0.35 | -0.23 | -52.27% | 1 | 11 | 20.31% |
Related Tickers
K Kellanova
58.14
+0.28%
CAG Conagra Brands, Inc.
31.27
+0.55%
GIS General Mills, Inc.
70.82
-0.49%
HRL Hormel Foods Corporation
35.14
0.00%
SJM The J. M. Smucker Company
117.70
+0.20%
MKC McCormick & Company, Incorporated
75.02
+0.44%
KHC The Kraft Heinz Company
38.07
-0.21%
KLG WK Kellogg Co
23.80
+8.13%
FLO Flowers Foods, Inc.
24.69
+0.08%
UTZ Utz Brands, Inc.
18.26
+1.33%