Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116C00020000 | 2024-04-09 10:55AM EDT | 20.00 | 24.50 | 22.50 | 27.50 | 0.00 | - | 10 | 3 | 69.46% |
| CPB260116C00023000 | 2023-11-15 11:56AM EDT | 23.00 | 18.08 | 19.90 | 23.50 | 0.00 | - | 1 | 0 | 50.02% |
| CPB260116C00025000 | 2023-12-06 12:53PM EDT | 25.00 | 18.80 | 16.70 | 21.50 | 0.00 | - | 1 | 6 | 45.07% |
| CPB260116C00028000 | 2023-09-25 9:50AM EDT | 28.00 | 15.32 | 13.50 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| CPB260116C00030000 | 2024-03-28 9:33AM EDT | 30.00 | 15.50 | 13.60 | 17.00 | 0.00 | - | 20 | 72 | 38.04% |
| CPB260116C00033000 | 2024-02-20 10:38AM EDT | 33.00 | 11.20 | 9.90 | 14.40 | 0.00 | - | 1 | 1 | 34.45% |
| CPB260116C00035000 | 2024-04-05 11:17AM EDT | 35.00 | 11.30 | 12.00 | 12.50 | 0.00 | - | 3 | 8 | 30.96% |
| CPB260116C00038000 | 2024-02-14 12:47PM EDT | 38.00 | 6.90 | 8.00 | 8.50 | 0.00 | - | 60 | 60 | 19.51% |
| CPB260116C00040000 | 2024-04-23 12:17PM EDT | 40.00 | 9.08 | 6.60 | 9.00 | 0.00 | - | 3 | 60 | 28.42% |
| CPB260116C00042000 | 2024-04-26 10:09AM EDT | 42.00 | 7.87 | 7.30 | 7.80 | -0.01 | -0.13% | 1 | 54 | 27.70% |
| CPB260116C00045000 | 2024-04-23 12:16PM EDT | 45.00 | 6.17 | 5.80 | 6.10 | 0.00 | - | 4 | 72 | 26.34% |
| CPB260116C00047000 | 2024-04-02 9:34AM EDT | 47.00 | 5.60 | 4.80 | 5.10 | 0.00 | - | 24 | 41 | 25.51% |
| CPB260116C00050000 | 2024-04-25 11:12AM EDT | 50.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 17 | 54 | 24.80% |
| CPB260116C00055000 | 2024-04-08 12:30PM EDT | 55.00 | 2.05 | 2.15 | 2.35 | 0.00 | - | 1 | 17 | 23.61% |
| CPB260116C00060000 | 2024-03-06 4:08PM EDT | 60.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 255 | 260 | 22.75% |
| CPB260116C00065000 | 2024-04-26 12:03PM EDT | 65.00 | 0.84 | 0.65 | 0.95 | +0.05 | +6.33% | 30 | 1 | 23.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116P00020000 | 2024-02-15 1:20PM EDT | 20.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 39.70% |
| CPB260116P00023000 | 2024-02-16 4:54PM EDT | 23.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 5 | 37.11% |
| CPB260116P00025000 | 2024-04-05 12:32PM EDT | 25.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 4 | 15 | 45.12% |
| CPB260116P00028000 | 2024-04-22 10:11AM EDT | 28.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 11 | 76 | 29.66% |
| CPB260116P00030000 | 2024-04-03 10:14AM EDT | 30.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 1 | 22 | 28.22% |
| CPB260116P00033000 | 2024-04-22 1:27PM EDT | 33.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 2 | 23 | 26.29% |
| CPB260116P00035000 | 2024-04-11 2:19PM EDT | 35.00 | 1.85 | 1.40 | 1.70 | 0.00 | - | 2 | 17 | 25.15% |
| CPB260116P00038000 | 2024-04-25 12:26PM EDT | 38.00 | 2.15 | 2.05 | 2.35 | 0.00 | - | 1 | 45 | 23.44% |
| CPB260116P00040000 | 2024-04-25 11:16AM EDT | 40.00 | 2.60 | 2.60 | 2.90 | 0.00 | - | 2 | 777 | 22.39% |
| CPB260116P00042000 | 2024-04-12 2:12PM EDT | 42.00 | 4.33 | 3.20 | 3.50 | 0.00 | - | 1 | 18 | 21.14% |
| CPB260116P00045000 | 2024-04-23 10:47AM EDT | 45.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 1 | 57 | 19.72% |
| CPB260116P00047000 | 2023-12-06 10:45AM EDT | 47.00 | 7.40 | 4.90 | 8.00 | 0.00 | - | 1 | 1 | 28.74% |
| CPB260116P00050000 | 2023-12-29 3:36PM EDT | 50.00 | 8.80 | 8.00 | 8.50 | 0.00 | - | 1 | 4 | 22.45% |
| CPB260116P00055000 | 2023-10-09 12:49PM EDT | 55.00 | 15.10 | 14.60 | 15.10 | 0.00 | - | 9 | 9 | 35.41% |
© 2024 Yahoo. All rights reserved.