New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.99+0.50 (+1.15%)
At close: 04:00PM EDT
44.20 +0.21 (+0.48%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240621C000200002023-12-04 11:05AM EDT20.0020.9024.7025.000.00--0447.66%
CPB240621C000300002024-02-20 11:39AM EDT30.0012.7011.2015.500.00-17305.57%
CPB240621C000330002024-06-14 12:48PM EDT33.0011.359.5013.50+1.88+19.85%102173.05%
CPB240621C000350002024-06-10 9:53AM EDT35.007.608.909.200.00-61489.06%
CPB240621C000360002024-05-01 3:35PM EDT36.0010.006.5010.400.00--2128.52%
CPB240621C000370002024-06-11 2:58PM EDT37.006.105.908.500.00--592.38%
CPB240621C000380002024-06-14 10:47AM EDT38.006.105.908.10+1.40+29.79%466138.97%
CPB240621C000390002024-06-13 10:02AM EDT39.005.304.906.60+1.50+39.47%78109.38%
CPB240621C000400002024-06-13 10:32AM EDT40.002.803.904.200.00-460659.18%
CPB240621C000410002024-06-13 2:18PM EDT41.002.772.955.100.00-12394.53%
CPB240621C000420002024-06-14 3:26PM EDT42.002.250.403.30+1.51+204.05%721691.02%
CPB240621C000430002024-06-14 9:38AM EDT43.001.101.051.95+0.44+66.67%167258.30%
CPB240621C000440002024-06-14 3:43PM EDT44.000.450.350.50+0.20+80.00%21631520.80%
CPB240621C000450002024-06-14 3:52PM EDT45.000.080.050.15+0.03+60.00%14195920.41%
CPB240621C000460002024-06-14 2:05PM EDT46.000.050.000.10+0.02+66.67%626427.34%
CPB240621C000470002024-06-14 3:34PM EDT47.000.050.000.100.00-795036.33%
CPB240621C000480002024-06-06 11:56AM EDT48.000.050.001.050.00-159074.51%
CPB240621C000490002024-06-14 3:34PM EDT49.000.050.000.050.00-117445.31%
CPB240621C000500002024-06-10 10:35AM EDT50.000.020.000.05-0.03-60.00%129851.95%
CPB240621C000510002024-05-20 3:53PM EDT51.000.180.002.150.00--1134.77%
CPB240621C000520002024-05-21 11:11AM EDT52.000.120.002.050.00--11141.70%
CPB240621C000530002024-05-21 10:12AM EDT53.000.100.002.150.00--1153.61%
CPB240621C000550002024-05-20 11:26AM EDT55.000.100.002.150.00-653171.00%
CPB240621C000600002023-12-01 4:50PM EDT60.000.160.000.750.00-11156.05%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240621P000250002023-11-22 4:43PM EDT25.000.050.000.750.00-12274.22%
CPB240621P000300002024-01-26 3:29PM EDT30.000.100.000.650.00-429192.38%
CPB240621P000330002024-06-12 10:25AM EDT33.000.050.000.100.00-11,046104.69%
CPB240621P000350002024-06-03 11:26AM EDT35.000.050.002.150.00-1261188.87%
CPB240621P000380002024-06-13 11:10AM EDT38.000.060.002.000.00-6349138.28%
CPB240621P000390002024-06-11 10:20AM EDT39.000.050.002.000.00-629123.34%
CPB240621P000400002024-06-13 1:49PM EDT40.000.050.001.000.00-302,38079.79%
CPB240621P000410002024-06-10 10:45AM EDT41.000.200.000.750.00-114459.08%
CPB240621P000420002024-06-14 1:09PM EDT42.000.070.050.15-0.05-41.67%365332.32%
CPB240621P000430002024-06-14 2:46PM EDT43.000.120.100.15-0.11-47.83%1723620.61%
CPB240621P000440002024-06-14 3:51PM EDT44.000.450.350.45-0.28-38.36%5368218.31%
CPB240621P000450002024-06-14 11:35AM EDT45.000.850.602.05-1.10-56.41%5342460.64%
CPB240621P000460002024-06-14 12:12PM EDT46.001.751.953.70-1.44-45.14%2565.43%
CPB240621P000470002024-06-13 1:57PM EDT47.002.751.205.00-1.00-26.67%11130.66%
CPB240621P000480002024-06-07 12:02PM EDT48.004.833.905.800.00-8091.11%
CPB240621P000490002024-06-05 12:24PM EDT49.004.804.906.900.00-50104.69%
CPB240621P000500002024-02-07 2:41PM EDT50.006.707.108.300.00-438154.39%
CPB240621P000550002023-09-11 9:42AM EDT55.0012.8015.2015.700.00--1328.91%