New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.90-0.40 (-0.78%)
At close: 04:00PM EST
51.00 +0.10 (+0.20%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230519C000300002023-01-23 1:12PM EST30.0022.0021.0021.400.00-2263.18%
CPB230519C000400002023-02-07 3:50PM EST40.0011.7011.2011.500.00-21340.33%
CPB230519C000410002022-09-16 10:06AM EST41.007.9010.8011.000.00--1345.95%
CPB230519C000420002023-01-03 3:06PM EST42.0014.298.909.300.00-102530.27%
CPB230519C000430002022-12-05 12:50PM EST43.0010.8813.6014.000.00-1396.31%
CPB230519C000440002023-01-18 12:37PM EST44.009.657.607.800.00-11332.86%
CPB230519C000450002023-01-03 3:55PM EST45.0011.666.206.500.00-74125.27%
CPB230519C000460002022-12-28 9:40AM EST46.0012.306.106.400.00-31533.70%
CPB230519C000470002022-11-08 12:39PM EST47.006.6510.8011.300.00-1688.54%
CPB230519C000480002023-02-08 12:17PM EST48.004.404.304.50-0.45-9.28%12727.30%
CPB230519C000490002023-01-31 9:41AM EST49.004.553.503.800.00-104326.34%
CPB230519C000500002023-02-08 2:08PM EST50.003.002.903.10-0.23-7.12%1425924.93%
CPB230519C000550002023-02-08 3:24PM EST55.000.800.750.90-0.15-15.79%266221.88%
CPB230519C000600002023-02-06 3:46PM EST60.000.210.100.200.00-459121.53%
CPB230519C000650002023-01-31 12:30PM EST65.000.080.000.100.00-243725.49%
CPB230519C000700002022-12-13 9:34AM EST70.000.300.000.150.00--133.79%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230519P000350002022-12-21 3:00PM EST35.000.050.000.500.00--153.71%
CPB230519P000360002022-11-15 2:05PM EST36.000.400.000.150.00-5538.48%
CPB230519P000370002022-11-10 3:14PM EST37.000.400.000.750.00--153.13%
CPB230519P000380002022-11-14 3:54PM EST38.000.550.050.250.00-51037.21%
CPB230519P000390002022-11-28 3:17PM EST39.000.350.050.200.00-547732.81%
CPB230519P000400002023-02-02 1:08PM EST40.000.260.150.250.00-13331.89%
CPB230519P000410002023-02-07 3:51PM EST41.000.230.200.300.00-53830.66%
CPB230519P000420002023-02-06 10:00AM EST42.000.340.300.400.00-64230.27%
CPB230519P000430002023-02-02 3:44PM EST43.000.450.350.450.00-14228.52%
CPB230519P000440002023-02-02 2:05PM EST44.000.600.450.550.00-11527.44%
CPB230519P000450002023-02-07 12:27PM EST45.000.600.600.700.00-27326.81%
CPB230519P000460002023-02-07 1:59PM EST46.000.750.750.850.00-155125.71%
CPB230519P000470002023-01-27 3:40PM EST47.000.940.901.050.00-12024.85%
CPB230519P000480002023-02-06 10:00AM EST48.001.131.151.25+0.05+4.63%16823.56%
CPB230519P000490002023-02-07 12:06PM EST49.001.401.401.550.00-75022.85%
CPB230519P000500002023-02-08 3:02PM EST50.001.821.751.90+0.17+10.30%1233122.07%
CPB230519P000550002023-02-06 1:26PM EST55.003.874.604.800.00-3528119.56%
CPB230519P000600002023-01-26 9:32AM EST60.009.108.909.200.00-3618.65%
CPB230519P000650002023-02-06 9:34AM EST65.0013.9013.9014.200.00-1025.54%
CPB230519P000700002023-01-09 10:45AM EST70.0013.2018.6018.800.00--40.00%