Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116C00020000 | 2024-04-09 10:55AM EDT | 20.00 | 24.50 | 23.00 | 28.00 | 0.00 | - | 10 | 3 | 0.00% |
| CPB260116C00023000 | 2023-11-15 11:56AM EDT | 23.00 | 18.08 | 18.50 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| CPB260116C00025000 | 2024-06-28 3:54PM EDT | 25.00 | 20.26 | 19.50 | 24.50 | 0.00 | - | 1 | 7 | 36.79% |
| CPB260116C00028000 | 2023-09-25 9:50AM EDT | 28.00 | 15.32 | 13.50 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| CPB260116C00030000 | 2024-08-05 9:30AM EDT | 30.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CPB260116C00033000 | 2024-08-23 2:08PM EDT | 33.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB260116C00035000 | 2024-08-23 1:51PM EDT | 35.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPB260116C00038000 | 2024-08-23 10:51AM EDT | 38.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPB260116C00040000 | 2024-08-07 1:51PM EDT | 40.00 | 11.55 | 12.70 | 14.70 | 0.00 | - | 2 | 95 | 46.40% |
| CPB260116C00042000 | 2024-08-30 1:39PM EDT | 42.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CPB260116C00045000 | 2024-09-06 12:07PM EDT | 45.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPB260116C00047000 | 2024-08-30 9:52AM EDT | 47.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPB260116C00050000 | 2024-09-09 11:13AM EDT | 50.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CPB260116C00055000 | 2024-09-04 10:57AM EDT | 55.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CPB260116C00060000 | 2024-09-11 10:26AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CPB260116C00065000 | 2024-09-11 11:24AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CPB260116C00070000 | 2024-08-19 11:20AM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116P00020000 | 2024-07-12 9:57AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 44.14% |
| CPB260116P00023000 | 2024-02-16 4:54PM EDT | 23.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 5 | 45.80% |
| CPB260116P00025000 | 2024-09-05 3:08PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPB260116P00028000 | 2024-06-05 10:11AM EDT | 28.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 75 | 35.55% |
| CPB260116P00030000 | 2024-09-04 12:38PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPB260116P00033000 | 2024-09-04 3:56PM EDT | 33.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CPB260116P00035000 | 2024-09-11 11:40AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPB260116P00038000 | 2024-08-05 9:53AM EDT | 38.00 | 2.55 | 1.05 | 1.30 | 0.00 | - | 2 | 69 | 25.12% |
| CPB260116P00040000 | 2024-09-05 3:08PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CPB260116P00042000 | 2024-08-29 10:54AM EDT | 42.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CPB260116P00045000 | 2024-09-05 9:37AM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPB260116P00047000 | 2024-08-29 11:20AM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CPB260116P00050000 | 2024-09-03 2:02PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB260116P00055000 | 2024-09-03 3:17PM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.