New Zealand markets open in 4 hours 2 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.41-0.05 (-0.11%)
As of 01:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240816C000350002024-01-04 2:20PM EDT35.009.708.8012.500.00--260.16%
CPB240816C000360002024-04-23 9:30AM EDT36.0010.3010.4010.900.00--943.02%
CPB240816C000370002024-03-11 3:13PM EDT37.006.735.907.600.00-15520.00%
CPB240816C000380002024-04-17 12:13PM EDT38.005.906.7010.900.00-95369.63%
CPB240816C000390002024-05-03 10:11AM EDT39.006.607.607.900.00-113332.64%
CPB240816C000400002024-05-10 3:11PM EDT40.006.406.207.000.00-306331.20%
CPB240816C000410002024-05-02 12:38PM EDT41.005.405.906.000.00-18927.66%
CPB240816C000420002024-05-15 9:35AM EDT42.004.905.005.200.00-87327.25%
CPB240816C000430002024-05-16 9:35AM EDT43.004.054.104.300.00-112624.83%
CPB240816C000440002024-05-09 3:40PM EDT44.002.703.403.600.00-15324.56%
CPB240816C000450002024-05-17 1:58PM EDT45.002.892.702.850.00-99822.99%
CPB240816C000460002024-05-17 3:44PM EDT46.002.402.152.250.00-521622.40%
CPB240816C000470002024-05-17 3:29PM EDT47.001.801.601.700.00-2136821.53%
CPB240816C000480002024-05-20 10:24AM EDT48.001.261.151.25-0.09-6.67%840720.90%
CPB240816C000490002024-05-20 11:05AM EDT49.000.890.850.95-0.11-11.00%117121.09%
CPB240816C000500002024-05-20 11:48AM EDT50.000.600.600.700.00-58221.12%
CPB240816C000550002024-03-22 3:12PM EDT55.000.150.100.200.00-202123.88%
CPB240816C000600002024-03-05 12:49PM EDT60.000.860.000.750.00-1345.61%
CPB240816C000650002024-03-19 9:39AM EDT65.000.100.000.250.00-2242.04%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240816P000250002024-02-22 12:04PM EDT25.000.050.000.500.00-3475.29%
CPB240816P000300002024-04-23 1:11PM EDT30.000.030.000.500.00-315755.96%
CPB240816P000350002024-04-26 10:19AM EDT35.000.130.000.750.00-221952.98%
CPB240816P000360002024-05-08 12:30PM EDT36.000.100.050.750.00-15349.12%
CPB240816P000370002024-05-03 1:05PM EDT37.000.200.050.750.00-104145.31%
CPB240816P000380002024-04-25 3:45PM EDT38.000.220.050.750.00-523141.55%
CPB240816P000390002024-04-25 3:45PM EDT39.000.320.100.250.00-515226.86%
CPB240816P000400002024-05-20 12:30PM EDT40.000.200.200.30-0.10-33.33%38125.10%
CPB240816P000410002024-05-16 3:31PM EDT41.000.300.300.350.00-85323.10%
CPB240816P000420002024-05-13 10:40AM EDT42.000.500.400.500.00-2012122.61%
CPB240816P000430002024-05-13 10:13AM EDT43.000.680.550.650.00-26121.41%
CPB240816P000440002024-05-13 3:11PM EDT44.001.000.800.900.00-126720.92%
CPB240816P000450002024-05-20 1:25PM EDT45.001.151.101.20-0.02-1.71%1329120.22%
CPB240816P000460002024-05-17 10:53AM EDT46.001.531.501.600.00-211719.75%
CPB240816P000470002024-05-17 3:06PM EDT47.002.051.952.100.00-12519.46%
CPB240816P000480002024-05-16 3:56PM EDT48.002.502.552.700.00-35219.31%
CPB240816P000490002024-04-24 9:42AM EDT49.004.803.203.400.00-42519.39%
CPB240816P000500002024-05-15 10:54AM EDT50.004.603.904.200.00-11119.90%