New Zealand markets close in 1 hour 48 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.58-0.64 (-1.38%)
At close: 04:00PM EDT
45.46 -0.12 (-0.26%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240726C000330002024-07-12 1:08PM EDT33.0012.5810.4014.700.00--10470.90%
CPB240726C000430002024-07-23 3:54PM EDT43.003.301.504.70+0.62+23.13%1091.31%
CPB240726C000440002024-07-19 12:11PM EDT44.003.550.003.800.00-101755.47%
CPB240726C000450002024-07-23 2:33PM EDT45.000.850.700.85-2.00-70.18%104631.06%
CPB240726C000460002024-07-23 12:53PM EDT46.000.200.150.25-0.43-68.25%316925.78%
CPB240726C000470002024-07-23 3:52PM EDT47.000.080.000.10-0.08-50.00%111132.03%
CPB240726C000480002024-07-22 10:29AM EDT48.000.050.000.150.00-84851.76%
CPB240726C000490002024-07-19 9:45AM EDT49.000.130.000.100.00-3550.00%
CPB240726C000500002024-07-22 9:31AM EDT50.000.050.000.350.00-120381.25%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240726P000350002024-06-25 3:02PM EDT35.000.050.000.750.00-16225.20%
CPB240726P000370002024-06-10 1:57PM EDT37.000.100.001.700.00--20245.12%
CPB240726P000380002024-06-10 1:57PM EDT38.000.150.001.950.00--10235.94%
CPB240726P000390002024-06-28 1:58PM EDT39.000.100.000.750.00-12152.15%
CPB240726P000400002024-06-20 11:22AM EDT40.000.100.000.750.00-1010134.18%
CPB240726P000410002024-07-15 11:47AM EDT41.000.050.000.100.00-8010068.75%
CPB240726P000420002024-07-15 11:20AM EDT42.000.050.000.300.00-31172.85%
CPB240726P000430002024-06-28 11:49AM EDT43.000.320.000.050.00-2742.58%
CPB240726P000440002024-07-23 3:52PM EDT44.000.080.000.10+0.03+60.00%1635.55%
CPB240726P000450002024-07-23 3:05PM EDT45.000.150.150.20+0.04+36.36%2,0062826.17%
CPB240726P000460002024-07-23 12:34PM EDT46.000.690.550.65+0.14+25.45%1,0031,01124.51%
CPB240726P000470002024-07-22 2:45PM EDT47.001.100.002.550.00-11131104.49%
CPB240726P000480002024-07-19 10:28AM EDT48.001.280.454.500.00-314185.94%
CPB240726P000490002024-07-22 2:40PM EDT49.003.881.405.500.00-66206.74%