CPB - Campbell Soup Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB250117C000250002023-06-07 3:12PM EDT25.0021.7021.5022.50+0.10+0.46%11337.77%
CPB250117C000330002023-03-31 9:30AM EDT33.0022.2020.0025.000.00-1275.67%
CPB250117C000350002023-06-08 10:39AM EDT35.0013.4313.2013.90-4.65-25.72%12331.03%
CPB250117C000400002023-06-08 11:12AM EDT40.009.109.1010.20-0.10-1.09%114928.55%
CPB250117C000430002023-06-07 2:09PM EDT43.007.647.307.800.00-3425.22%
CPB250117C000450002023-06-08 3:14PM EDT45.006.416.406.70+0.32+5.25%413524.89%
CPB250117C000470002023-06-08 1:29PM EDT47.005.305.205.50+0.36+7.29%1238623.68%
CPB250117C000500002023-06-08 3:52PM EDT50.004.003.704.20+0.19+4.99%818823.18%
CPB250117C000550002023-06-08 3:04PM EDT55.002.102.102.350.00-159421.47%
CPB250117C000600002023-06-08 3:19PM EDT60.001.241.001.30+0.14+12.73%1066820.83%
CPB250117C000650002023-06-07 3:47PM EDT65.000.650.550.750.00-1410620.86%
CPB250117C000700002023-05-30 3:50PM EDT70.001.000.200.500.00-17121.68%
CPB250117C000750002023-06-06 9:58AM EDT75.000.200.100.35-0.35-63.64%54122.53%
CPB250117C000800002023-05-02 9:57AM EDT80.000.600.250.500.00-2126.71%
CPB250117C000850002023-04-28 2:03PM EDT85.000.310.150.400.00-1627.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB250117P000250002023-06-07 1:18PM EDT25.000.300.200.350.00-5531.69%
CPB250117P000300002023-06-08 1:28PM EDT30.000.700.650.80-0.05-6.67%11529.44%
CPB250117P000330002023-04-26 12:45PM EDT33.000.650.750.900.00-1225.43%
CPB250117P000350002023-06-08 2:48PM EDT35.001.241.051.50+0.05+4.20%2626.81%
CPB250117P000380002023-06-08 12:03PM EDT38.001.851.602.05+0.20+12.12%153424.98%
CPB250117P000400002023-06-08 1:08PM EDT40.002.262.052.45+0.01+0.44%14923.51%
CPB250117P000430002023-05-04 12:56PM EDT43.002.202.202.700.00-11919.07%
CPB250117P000450002023-06-08 12:48PM EDT45.003.803.403.900.00-4222320.41%
CPB250117P000470002023-06-08 9:58AM EDT47.004.604.304.80+0.15+3.37%15519.76%
CPB250117P000500002023-06-07 12:15PM EDT50.005.705.706.600.00-66819.69%
CPB250117P000550002023-06-07 9:31AM EDT55.009.278.909.500.00-121116.18%
CPB250117P000600002023-06-07 1:00PM EDT60.0013.1813.1014.000.00-59517.53%
CPB250117P000700002023-06-05 11:44AM EDT70.0023.8023.0023.90+5.45+29.70%1423.39%
CPB250117P000750002023-01-09 2:15PM EDT75.0018.5023.5025.000.00--00.00%
CPB250117P000800002023-01-19 12:39PM EDT80.0027.0926.0030.000.00-100.00%