New Zealand markets close in 3 hours 21 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.34-0.30 (-0.66%)
At close: 04:00PM EDT
45.22 -0.12 (-0.26%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB260116C000200002024-04-09 10:55AM EDT20.0024.5023.0028.000.00-10371.75%
CPB260116C000230002023-11-15 11:56AM EDT23.0018.0819.9023.500.00-1046.12%
CPB260116C000250002023-12-06 12:53PM EDT25.0018.8016.7021.500.00-1641.50%
CPB260116C000280002023-09-25 9:50AM EDT28.0015.3213.5016.200.00-110.00%
CPB260116C000300002024-05-20 3:49PM EDT30.0017.1514.0019.000.00-15250.35%
CPB260116C000330002024-02-20 10:38AM EDT33.0011.209.9014.400.00-1132.59%
CPB260116C000350002024-05-20 3:52PM EDT35.0013.1710.0012.600.00-1429.93%
CPB260116C000380002024-02-14 12:47PM EDT38.006.908.008.500.00-606017.59%
CPB260116C000400002024-05-24 11:42AM EDT40.008.908.709.00-0.30-3.26%235727.43%
CPB260116C000420002024-05-21 10:15AM EDT42.008.107.507.800.00-15626.91%
CPB260116C000450002024-05-22 9:44AM EDT45.006.005.706.100.00-28425.76%
CPB260116C000470002024-05-22 10:06AM EDT47.005.104.706.800.00-14432.41%
CPB260116C000500002024-05-21 10:52AM EDT50.003.853.503.800.00-36724.04%
CPB260116C000550002024-05-13 1:35PM EDT55.002.402.052.250.00-57622.96%
CPB260116C000600002024-03-06 4:08PM EDT60.001.251.001.350.00-25526022.71%
CPB260116C000650002024-04-26 12:03PM EDT65.000.840.652.850.00-303134.88%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB260116P000200002024-02-15 1:20PM EDT20.000.350.000.400.00-2841.07%
CPB260116P000230002024-02-16 4:54PM EDT23.000.600.300.600.00-1538.43%
CPB260116P000250002024-04-05 12:32PM EDT25.000.500.150.600.00-41534.45%
CPB260116P000280002024-05-01 9:36AM EDT28.000.560.504.900.00-17264.64%
CPB260116P000300002024-05-17 9:53AM EDT30.000.610.300.850.00-102828.39%
CPB260116P000330002024-05-24 3:50PM EDT33.001.201.002.10+0.25+26.32%13332.90%
CPB260116P000350002024-05-07 10:08AM EDT35.001.451.302.850.00-21833.58%
CPB260116P000380002024-05-23 12:55PM EDT38.001.951.952.200.00-15123.83%
CPB260116P000400002024-05-24 3:42PM EDT40.002.652.452.75+0.35+15.22%280122.90%
CPB260116P000420002024-05-17 9:49AM EDT42.002.902.053.300.00-11521.52%
CPB260116P000450002024-05-21 11:06AM EDT45.004.104.204.400.00-15519.84%
CPB260116P000470002024-05-10 1:41PM EDT47.005.005.105.400.00-1519.21%
CPB260116P000500002023-12-29 3:36PM EDT50.008.808.008.500.00-1424.25%
CPB260116P000550002023-10-09 12:49PM EDT55.0015.1014.6015.100.00-9937.52%