New Zealand markets close in 5 hours 36 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.08+1.20 (+2.36%)
At close: 04:00PM EST
52.40 +0.32 (+0.61%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230210C000490002023-02-03 2:52PM EST49.001.953.003.300.00-1149.41%
CPB230210C000500002023-02-06 11:38AM EST50.001.802.102.30+0.62+52.54%114637.89%
CPB230210C000510002023-02-06 1:36PM EST51.001.051.201.40+0.52+98.11%155330.66%
CPB230210C000520002023-02-06 3:22PM EST52.000.600.500.65+0.42+233.33%3464725.10%
CPB230210C000530002023-02-06 1:00PM EST53.000.130.150.25-0.08-38.10%1101624.51%
CPB230210C000540002023-02-06 3:47PM EST54.000.070.000.10-0.03-30.00%23226.56%
CPB230210C000550002023-01-31 12:08PM EST55.000.070.000.150.00-1639.94%
CPB230210C000560002023-02-02 1:42PM EST56.000.100.000.150.00-24948.83%
CPB230210C000570002023-01-30 10:40AM EST57.000.100.000.050.00-22244.92%
CPB230210C000580002023-01-24 10:57AM EST58.000.380.000.100.00-1751.56%
CPB230210C000590002023-01-17 2:23PM EST59.000.050.000.100.00-22658.20%
CPB230210C000600002023-01-24 10:57AM EST60.000.250.000.150.00-1369.53%
CPB230210C000610002023-01-09 9:30AM EST61.000.200.000.150.00--175.78%
CPB230210C000640002023-01-18 2:18PM EST64.000.080.000.150.00-1094.14%
CPB230210C000690002023-01-30 12:33PM EST69.000.050.000.150.00--1121.09%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230210P000410002023-01-30 12:41PM EST41.000.050.001.100.00--1173.63%
CPB230210P000460002023-01-24 10:07AM EST46.000.070.000.100.00-1159.38%
CPB230210P000470002023-02-03 9:46AM EST47.000.090.000.150.00-26255.08%
CPB230210P000480002023-02-02 1:08PM EST48.000.100.000.050.00-202042.19%
CPB230210P000490002023-02-06 9:38AM EST49.000.400.000.10+0.21+110.53%15539.26%
CPB230210P000500002023-02-06 11:58AM EST50.000.100.000.15-0.43-81.13%826533.20%
CPB230210P000510002023-02-06 9:58AM EST51.000.350.150.20-0.53-60.23%73024.51%
CPB230210P000520002023-02-06 2:40PM EST52.000.450.350.50-0.33-42.31%81722.17%
CPB230210P000530002023-02-06 10:29AM EST53.001.490.951.10-0.17-10.24%41721.00%
CPB230210P000540002023-01-24 10:32AM EST54.003.181.752.250.00-1040.92%
CPB230210P000550002023-01-26 2:18PM EST55.004.412.753.200.00-13049.02%
CPB230210P000560002023-01-26 2:48PM EST56.005.503.704.300.00-12865.43%
CPB230210P000570002023-01-18 1:17PM EST57.004.454.705.400.00-3055.27%
CPB230210P000580002023-01-20 2:26PM EST58.006.165.706.400.00-1063.09%
CPB230210P000590002023-01-18 2:59PM EST59.006.106.707.200.00-19053.52%
CPB230210P000610002023-01-13 1:09PM EST61.006.248.709.200.00-1065.23%