New Zealand markets close in 56 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.49+0.70 (+1.64%)
At close: 04:00PM EDT
43.09 -0.40 (-0.92%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240614C000320002024-06-05 1:20PM EDT32.0012.509.0013.700.00--1821.48%
CPB240614C000330002024-06-07 11:58AM EDT33.0010.308.8012.400.00-1010309.38%
CPB240614C000390002024-06-10 9:54AM EDT39.003.402.406.40+3.40--2434.77%
CPB240614C000400002024-06-13 1:50PM EDT40.003.243.404.90+0.14+4.52%48220.70%
CPB240614C000410002024-06-11 9:47AM EDT41.001.602.402.65+1.60--170.31%
CPB240614C000420002024-06-13 2:18PM EDT42.001.681.401.60+0.53+46.09%13764.06%
CPB240614C000430002024-06-13 3:36PM EDT43.000.500.500.65+0.35+233.33%76839.06%
CPB240614C000440002024-06-12 9:40AM EDT44.000.430.000.100.00-19331.25%
CPB240614C000450002024-06-13 12:27PM EDT45.000.030.000.05-0.01-25.00%17249.22%
CPB240614C000460002024-06-12 9:40AM EDT46.000.370.000.100.00-18771.88%
CPB240614C000470002024-06-10 10:29AM EDT47.000.010.000.050.00-423681.25%
CPB240614C000480002024-06-04 3:50PM EDT48.000.200.000.750.00-1389188.48%
CPB240614C000490002024-06-04 3:38PM EDT49.000.100.001.000.00-1033234.96%
CPB240614C000500002024-06-12 10:47AM EDT50.000.050.000.100.00-116146.88%
CPB240614C000510002024-05-28 10:28AM EDT51.000.070.001.000.00-11282.81%
CPB240614C000540002024-06-03 1:42PM EDT54.000.050.000.050.00-1010190.63%
CPB240614C000550002024-06-03 1:42PM EDT55.000.050.000.050.00-1010203.13%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240614P000350002024-05-28 3:58PM EDT35.000.050.002.150.00-22485.16%
CPB240614P000360002024-06-04 2:53PM EDT36.000.050.001.450.00-1412381.25%
CPB240614P000400002024-06-05 10:39AM EDT40.000.050.002.150.00-3647279.30%
CPB240614P000410002024-06-10 10:34AM EDT41.000.060.000.050.00-24665.63%
CPB240614P000420002024-06-13 11:25AM EDT42.000.050.000.10-0.03-37.50%49350.78%
CPB240614P000430002024-06-13 3:03PM EDT43.000.070.000.25-0.33-82.50%813350.20%
CPB240614P000440002024-06-13 3:46PM EDT44.000.550.450.60-0.93-62.84%117629.69%
CPB240614P000450002024-06-13 2:33PM EDT45.001.670.651.65-0.37-18.14%6813867.58%
CPB240614P000460002024-06-13 2:33PM EDT46.002.752.354.20-0.30-9.84%4523186.33%
CPB240614P000470002024-06-11 9:42AM EDT47.004.452.805.500.00-100201.56%
CPB240614P000480002024-06-13 2:33PM EDT48.004.502.656.60+2.60+136.84%2311133.59%