New Zealand markets close in 6 hours

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.18+0.42 (+1.06%)
At close: 04:00PM EST
40.18 +0.00 (+0.00%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB250117C000200002023-11-16 2:26PM EST20.0021.2019.8021.000.00-5553.08%
CPB250117C000250002023-10-03 9:30AM EST25.0014.8616.5017.200.00-12353.64%
CPB250117C000300002023-11-17 9:40AM EST30.0011.9711.2011.700.00-1934.33%
CPB250117C000330002023-11-02 10:07AM EST33.0010.608.909.100.00-12830.12%
CPB250117C000350002023-11-30 11:38AM EST35.007.467.207.70-1.54-17.11%16129.29%
CPB250117C000380002023-11-14 1:35PM EST38.006.005.505.900.00-48628.55%
CPB250117C000400002023-11-29 1:34PM EST40.004.374.504.600.00-148126.51%
CPB250117C000430002023-11-29 12:17PM EST43.003.103.003.200.00-114325.34%
CPB250117C000450002023-11-24 10:03AM EST45.002.812.302.450.00-1673224.66%
CPB250117C000470002023-11-29 3:40PM EST47.001.801.701.900.00-336224.45%
CPB250117C000500002023-11-30 11:38AM EST50.001.111.101.25-0.09-7.50%173024.02%
CPB250117C000550002023-11-30 10:12AM EST55.000.650.600.650.00-1616424.15%
CPB250117C000600002023-11-10 11:33AM EST60.000.410.300.400.00-368625.32%
CPB250117C000650002023-11-28 9:38AM EST65.000.250.150.300.00-210427.25%
CPB250117C000700002023-11-22 10:55AM EST70.000.200.150.400.00-57932.15%
CPB250117C000750002023-06-27 10:16AM EST75.000.200.050.750.00-54140.21%
CPB250117C000800002023-05-02 8:57AM EST80.000.600.250.500.00-2139.45%
CPB250117C000850002023-08-17 1:27PM EST85.000.150.000.500.00-202641.97%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB250117P000200002023-10-05 11:17AM EST20.000.300.000.650.00--349.81%
CPB250117P000250002023-11-21 3:49PM EST25.000.400.350.450.00-111732.96%
CPB250117P000280002023-11-20 1:54PM EST28.000.700.650.800.00-34531.45%
CPB250117P000300002023-11-29 2:54PM EST30.000.970.951.050.00-21,94029.69%
CPB250117P000330002023-11-27 2:31PM EST33.001.401.501.550.00-217927.17%
CPB250117P000350002023-11-30 3:27PM EST35.002.051.952.05+0.11+5.67%344925.99%
CPB250117P000380002023-11-29 11:32AM EST38.002.952.853.00+0.04+1.37%116624.11%
CPB250117P000400002023-11-29 3:49PM EST40.004.003.603.800.00-601,07322.88%
CPB250117P000430002023-11-27 11:03AM EST43.004.905.105.300.00-318521.11%
CPB250117P000450002023-11-10 11:35AM EST45.006.606.306.600.00-145920.52%
CPB250117P000470002023-11-22 2:11PM EST47.007.407.708.000.00-916919.58%
CPB250117P000500002023-11-28 11:32AM EST50.0010.0010.1010.700.00-1622621.12%
CPB250117P000550002023-11-30 12:45PM EST55.0015.2614.3015.80+0.96+6.71%2027.42%
CPB250117P000600002023-09-11 9:07AM EST60.0017.7520.4020.800.00-11832.07%
CPB250117P000650002023-06-09 2:09PM EST65.0018.9417.0022.000.00--00.00%
CPB250117P000700002023-06-08 9:27AM EST70.0023.8022.0027.000.00-100.00%
CPB250117P000750002023-01-09 1:15PM EST75.0018.5023.5025.000.00--00.00%
CPB250117P000800002023-01-19 11:39AM EST80.0027.0926.0030.000.00-100.00%