New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.88+0.50 (+0.99%)
At close: 04:00PM EST
50.76 -0.12 (-0.24%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230217C000300002023-01-25 3:18PM EST30.0021.7020.8021.100.00--0135.16%
CPB230217C000330002023-01-25 12:46PM EST33.0018.5517.8018.100.00-2449113.28%
CPB230217C000370002023-01-11 3:40PM EST37.0018.7813.8014.100.00-1186.72%
CPB230217C000390002023-01-11 3:40PM EST39.0016.8311.8012.200.00-1182.03%
CPB230217C000400002022-12-06 12:15PM EST40.0013.2116.2016.500.00-11296.97%
CPB230217C000410002022-11-16 9:41AM EST41.008.600.000.000.00-200.00%
CPB230217C000420002023-01-03 3:06PM EST42.0013.908.308.800.00-1000.00%
CPB230217C000430002023-02-03 11:03AM EST43.007.207.808.10-5.96-45.29%1150.59%
CPB230217C000440002022-09-14 9:31AM EST44.005.107.908.400.00-1010105.27%
CPB230217C000450002023-01-19 11:02AM EST45.007.955.806.200.00-2356.74%
CPB230217C000460002023-01-24 12:27PM EST46.005.504.805.200.00-21149.32%
CPB230217C000470002022-12-19 9:40AM EST47.0010.605.806.100.00-10100.34%
CPB230217C000480002023-01-31 3:46PM EST48.003.983.003.200.00-264134.28%
CPB230217C000490002023-02-03 3:28PM EST49.002.182.152.30+0.63+40.65%148629.69%
CPB230217C000500002023-02-03 3:32PM EST50.001.451.351.50+0.55+61.11%9930026.32%
CPB230217C000510002023-02-03 3:09PM EST51.000.750.700.85+0.12+19.05%12027523.68%
CPB230217C000520002023-02-03 2:43PM EST52.000.360.300.45+0.06+20.00%2815923.29%
CPB230217C000530002023-02-03 3:06PM EST53.000.100.100.20-0.03-23.08%810522.56%
CPB230217C000540002023-02-02 1:00PM EST54.000.100.000.100.00-830623.73%
CPB230217C000550002023-02-03 3:42PM EST55.000.050.000.050.00-1013,76524.81%
CPB230217C000560002023-01-26 9:41AM EST56.000.230.000.500.00--28853.76%
CPB230217C000600002023-02-02 1:07PM EST60.000.050.000.150.00-244056.06%
CPB230217C000650002023-01-09 9:30AM EST65.000.100.000.500.00-12484.77%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230217P000330002022-08-12 1:47PM EST33.000.250.000.650.00--1150.98%
CPB230217P000350002022-11-14 9:30AM EST35.000.300.000.750.00-10138.48%
CPB230217P000370002023-01-17 3:39PM EST37.000.040.000.500.00-21110.74%
CPB230217P000380002022-10-07 11:17AM EST38.000.620.100.500.00-5101107.62%
CPB230217P000390002022-08-25 12:23PM EST39.000.400.551.100.00-44132.91%
CPB230217P000400002023-01-24 12:01PM EST40.000.100.000.500.00-52788.28%
CPB230217P000410002022-12-27 9:30AM EST41.000.010.000.000.00-14625.00%
CPB230217P000420002022-10-13 2:32PM EST42.000.700.451.000.00-116101.07%
CPB230217P000430002023-01-20 12:58PM EST43.000.250.000.750.00-13174.80%
CPB230217P000440002023-01-30 11:13AM EST44.000.050.000.050.00-13242.19%
CPB230217P000450002023-02-03 3:31PM EST45.000.050.000.10-0.02-28.57%634741.99%
CPB230217P000460002023-02-02 3:28PM EST46.000.060.000.150.00-52139.75%
CPB230217P000470002023-02-03 10:21AM EST47.000.100.050.15-0.03-23.08%14933.20%
CPB230217P000480002023-02-03 10:52AM EST48.000.250.100.20+0.03+13.64%443,95229.05%
CPB230217P000490002023-02-02 11:41AM EST49.000.240.200.30-0.13-35.14%171325.59%
CPB230217P000500002023-02-03 3:31PM EST50.000.450.400.50-0.20-30.77%881,56922.90%
CPB230217P000510002023-02-03 3:30PM EST51.000.800.750.90-0.50-38.46%1914921.88%
CPB230217P000520002023-02-02 11:39AM EST52.001.851.351.500.00-1331921.19%
CPB230217P000530002023-02-03 11:38AM EST53.002.852.152.30+1.30+83.87%2210521.78%
CPB230217P000540002023-01-24 11:25AM EST54.002.703.003.300.00--5828.03%
CPB230217P000550002023-02-03 3:36PM EST55.004.074.004.30-0.48-10.55%53,38933.79%
CPB230217P000600002023-01-24 3:50PM EST60.008.609.009.400.00-2065.04%
CPB230217P000650002023-01-26 12:02PM EST65.0014.2014.0014.400.00-1067.97%
CPB230217P000700002022-12-27 9:35AM EST70.0012.800.000.000.00--00.00%