New Zealand markets close in 46 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.90-0.40 (-0.78%)
At close: 04:00PM EST
51.00 +0.10 (+0.20%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB250117C000250002022-12-21 9:30AM EST25.0031.630.000.000.00--50.00%
CPB250117C000330002023-02-03 10:33AM EST33.0018.4517.5020.800.00-1240.63%
CPB250117C000350002022-10-18 1:38PM EST35.0017.9615.1019.900.00--142.99%
CPB250117C000400002023-01-09 2:52PM EST40.0019.1511.7014.800.00-14932.98%
CPB250117C000430002022-11-16 1:50PM EST43.0012.3515.0020.000.00--051.67%
CPB250117C000450002023-01-03 1:53PM EST45.0014.849.109.900.00-2224.62%
CPB250117C000500002023-01-23 2:43PM EST50.008.105.708.700.00-1329.58%
CPB250117C000550002023-02-07 11:39AM EST55.005.303.405.900.00-133826.58%
CPB250117C000600002023-02-06 11:02AM EST60.003.402.453.900.00-257724.82%
CPB250117C000650002023-02-07 10:29AM EST65.002.201.402.600.00-16124.05%
CPB250117C000700002023-01-24 2:34PM EST70.001.201.001.600.00-31923.00%
CPB250117C000750002023-02-03 10:28AM EST75.000.750.401.900.00-14127.45%
CPB250117C000800002022-12-09 10:04AM EST80.001.750.153.500.00--237.51%
CPB250117C000850002023-02-08 1:37PM EST85.000.200.000.60-0.40-66.67%1824.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB250117P000300002022-12-01 1:23PM EST30.001.000.004.800.00--358.87%
CPB250117P000330002022-11-09 2:15PM EST33.001.250.002.600.00-1138.81%
CPB250117P000350002022-12-09 1:55PM EST35.001.200.304.100.00-2443.57%
CPB250117P000380002023-02-06 10:51AM EST38.001.601.501.950.00-1926.44%
CPB250117P000400002023-01-26 9:54AM EST40.001.851.852.400.00-11825.73%
CPB250117P000430002022-12-27 10:53AM EST43.002.722.604.600.00-11930.70%
CPB250117P000450002023-01-31 1:11PM EST45.003.052.953.500.00-1222.62%
CPB250117P000470002022-12-27 10:53AM EST47.003.513.705.900.00--128.49%
CPB250117P000500002023-02-07 1:59PM EST50.005.154.706.300.00-253324.16%
CPB250117P000550002023-02-07 1:59PM EST55.007.456.008.600.00-254421.66%
CPB250117P000600002023-01-17 12:09PM EST60.008.709.1012.200.00-12121.86%
CPB250117P000700002022-11-11 10:04AM EST70.0021.6013.0018.000.00-350.00%
CPB250117P000750002023-01-09 1:15PM EST75.0018.5023.5025.000.00--021.94%
CPB250117P000800002023-01-19 11:39AM EST80.0027.0928.4030.800.00-1029.17%