New Zealand markets open in 3 hours 45 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.13-0.33 (-0.78%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240119C000200002023-03-15 3:46PM EDT20.0036.1033.5036.400.00--0437.79%
CPB240119C000230002022-01-10 11:34AM EDT23.0023.2020.3021.000.00-23128.52%
CPB240119C000250002023-07-03 12:07PM EDT25.0021.5021.2022.100.00-42170.70%
CPB240119C000280002022-01-05 11:06AM EDT28.0016.6015.2016.800.00--4102.78%
CPB240119C000300002023-09-11 1:14PM EDT30.0013.0011.3011.500.00-75242.77%
CPB240119C000330002023-08-17 3:13PM EDT33.0010.1010.0010.600.00-165964.26%
CPB240119C000350002023-09-27 10:22AM EDT35.007.116.706.800.00-11,04931.79%
CPB240119C000380002023-09-28 12:41PM EDT38.004.304.204.40-1.70-28.33%81,73928.71%
CPB240119C000400002023-09-27 3:43PM EDT40.002.952.802.900.00-2519325.32%
CPB240119C000420002023-09-28 12:00PM EDT42.001.751.701.80-0.05-2.78%5563523.80%
CPB240119C000450002023-09-28 12:19PM EDT45.000.760.750.80-0.10-11.63%5384,52423.12%
CPB240119C000470002023-09-28 11:30AM EDT47.000.420.400.45-0.06-12.50%21,48023.19%
CPB240119C000500002023-09-28 10:47AM EDT50.000.200.150.25+0.04+25.00%161,34325.44%
CPB240119C000550002023-09-27 10:00AM EDT55.000.100.000.200.00-178432.47%
CPB240119C000600002023-09-08 12:23PM EDT60.000.100.000.150.00-41,07037.60%
CPB240119C000650002023-08-17 2:38PM EDT65.000.050.000.150.00-945643.75%
CPB240119C000700002023-06-01 11:08AM EDT70.000.360.000.250.00-11,06853.91%
CPB240119C000750002023-06-09 11:10AM EDT75.000.100.000.750.00-20963.92%
CPB240119C000800002023-01-18 2:16PM EDT80.000.200.000.200.00-1155.47%
CPB240119C000850002023-06-16 9:30AM EDT85.000.050.000.100.00-102054.30%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240119P000200002023-07-24 10:44AM EDT20.000.030.000.750.00-315784.96%
CPB240119P000230002023-07-03 11:22AM EDT23.000.050.000.100.00-23554.49%
CPB240119P000250002021-11-19 1:36PM EDT25.001.100.802.200.00-151693.65%
CPB240119P000280002023-09-27 1:07PM EDT28.000.100.050.150.00-103541.02%
CPB240119P000300002023-09-21 1:28PM EDT30.000.100.050.250.00-42538.97%
CPB240119P000330002023-09-21 12:50PM EDT33.000.190.200.300.00-54930.81%
CPB240119P000350002023-09-28 12:18PM EDT35.000.450.450.50+0.05+12.50%146328.71%
CPB240119P000380002023-09-27 1:18PM EDT38.001.000.951.050.00-12763025.93%
CPB240119P000400002023-09-26 9:39AM EDT40.001.611.601.65+0.26+19.26%11,25124.02%
CPB240119P000420002023-09-28 11:35AM EDT42.002.602.452.55+0.10+4.00%2775422.56%
CPB240119P000450002023-09-28 10:28AM EDT45.004.504.404.60+0.10+2.27%21,22122.27%
CPB240119P000470002023-09-28 10:28AM EDT47.006.206.206.40+0.20+3.33%293824.66%
CPB240119P000500002023-09-28 11:19AM EDT50.009.209.009.30+0.50+5.75%11,49429.59%
CPB240119P000550002023-09-11 10:09AM EDT55.0012.8014.1014.300.00-11338.97%
CPB240119P000600002023-09-25 11:04AM EDT60.0018.0619.0019.300.00-544846.97%
CPB240119P000650002023-06-08 10:47AM EDT65.0019.1017.1021.600.00-100.00%
CPB240119P000700002023-05-18 10:25AM EDT70.0016.9821.5026.200.00-200.00%
CPB240119P000750002023-01-09 2:15PM EDT75.0018.0523.5024.400.00-1000.00%
CPB240119P000800002023-01-06 1:46PM EDT80.0022.8028.6030.100.00-100.00%