New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.98+0.58 (+1.07%)
At close: 04:00PM EDT
55.10 +0.12 (+0.22%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240119C000200002023-03-15 3:46PM EDT20.0036.1032.8037.100.00--1105.25%
CPB240119C000230002022-01-10 11:34AM EDT23.0023.2020.3021.000.00-230.00%
CPB240119C000250002022-04-05 3:35PM EDT25.0019.9021.9026.000.00-1010.00%
CPB240119C000280002022-01-05 11:06AM EDT28.0016.6015.2016.800.00--40.00%
CPB240119C000300002023-03-08 10:41AM EDT30.0023.5024.6025.600.00-34247.90%
CPB240119C000330002022-08-05 9:50AM EDT33.0016.8316.4017.100.00-16560.00%
CPB240119C000350002023-02-22 11:57AM EDT35.0019.8417.7022.300.00-174257.37%
CPB240119C000380002023-02-28 4:43PM EDT38.0015.8716.7018.900.00-11,69446.27%
CPB240119C000400002023-02-28 4:43PM EDT40.0014.1714.7017.300.00-116745.15%
CPB240119C000420002023-03-27 1:03PM EDT42.0014.2113.8014.400.00-19133.19%
CPB240119C000450002023-03-15 12:16PM EDT45.0010.8011.3011.900.00-231,37231.13%
CPB240119C000470002023-02-15 10:38AM EDT47.007.508.9011.300.00-132836.10%
CPB240119C000500002023-03-31 10:32AM EDT50.007.407.507.80-0.33-4.27%239126.21%
CPB240119C000550002023-03-30 9:52AM EDT55.004.204.404.600.00-149823.45%
CPB240119C000600002023-03-31 3:38PM EDT60.002.192.052.40+0.09+4.29%1085621.75%
CPB240119C000650002023-03-30 1:08PM EDT65.000.800.901.050.00-147220.26%
CPB240119C000700002023-03-15 11:32AM EDT70.000.400.300.450.00-21,06819.90%
CPB240119C000750002023-02-17 12:38PM EDT75.000.100.000.350.00-202322.53%
CPB240119C000800002023-01-18 2:16PM EDT80.000.200.000.200.00-1123.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240119P000200002022-03-25 9:36AM EDT20.000.300.001.750.00-15015281.35%
CPB240119P000230002022-04-11 2:27PM EDT23.000.300.000.750.00-133558.79%
CPB240119P000250002021-11-19 1:36PM EDT25.001.100.802.200.00-151676.10%
CPB240119P000280002022-11-01 3:11PM EDT28.000.400.002.100.00-12660.23%
CPB240119P000300002023-01-23 10:30AM EDT30.000.300.000.000.00-12312.50%
CPB240119P000330002023-02-21 1:49PM EDT33.000.330.000.600.00-13541.28%
CPB240119P000350002023-03-27 2:32PM EDT35.000.340.002.400.00-103058.17%
CPB240119P000380002023-03-21 12:24PM EDT38.000.550.400.550.00-14131.13%
CPB240119P000400002023-03-27 10:55AM EDT40.000.700.550.700.00-158829.61%
CPB240119P000420002023-03-27 11:25AM EDT42.000.850.700.900.00-110028.30%
CPB240119P000450002023-03-22 10:37AM EDT45.001.311.051.300.00-439126.39%
CPB240119P000470002023-03-20 11:18AM EDT47.001.881.401.600.00-427224.82%
CPB240119P000500002023-03-29 10:33AM EDT50.002.151.952.250.00-11,07722.88%
CPB240119P000550002023-03-30 1:21PM EDT55.004.103.704.100.00-917420.81%
CPB240119P000600002023-03-27 10:56AM EDT60.006.206.306.900.00-225918.93%
CPB240119P000650002023-03-31 2:58PM EDT65.0010.5510.2010.80-5.64-34.84%11818.29%
CPB240119P000700002022-08-26 3:25PM EDT70.0019.6019.8024.000.00-1159.27%
CPB240119P000750002023-01-09 2:15PM EDT75.0018.0523.5024.400.00-10051.53%
CPB240119P000800002023-01-06 1:46PM EDT80.0022.8028.6030.100.00-1056.08%