New Zealand markets close in 3 hours 43 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.20-0.40 (-0.94%)
At close: 04:00PM EST
42.90 +0.70 (+1.66%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240223C000340002024-02-16 10:51AM EST34.007.156.108.800.00-1010395.70%
CPB240223C000350002024-01-11 3:23PM EST35.008.736.009.100.00--1301.56%
CPB240223C000400002024-02-15 12:16PM EST40.001.161.802.950.00-38100.78%
CPB240223C000410002024-02-22 1:21PM EST41.001.101.101.60-0.50-31.25%28264.06%
CPB240223C000420002024-02-22 11:00AM EST42.000.140.250.40-0.50-78.12%136132.81%
CPB240223C000430002024-02-22 11:14AM EST43.000.030.000.05-0.08-72.73%518432.81%
CPB240223C000440002024-02-13 9:48AM EST44.000.120.000.050.00-230457.81%
CPB240223C000450002024-02-21 9:45AM EST45.000.090.000.250.00-3117100.78%
CPB240223C000460002024-02-07 12:59PM EST46.000.100.000.500.00-5951152.34%
CPB240223C000470002024-01-29 11:00AM EST47.000.150.000.500.00-46176.95%
CPB240223C000480002024-02-02 2:15PM EST48.000.080.000.500.00-418200.39%
CPB240223C000490002024-02-05 1:52PM EST49.000.020.000.500.00-12222.66%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240223P000350002024-01-09 10:57AM EST35.000.080.000.750.00--20307.81%
CPB240223P000390002024-02-14 10:19AM EST39.000.140.000.500.00-11147.27%
CPB240223P000400002024-02-16 1:52PM EST40.000.100.000.050.00-30232160.94%
CPB240223P000410002024-02-21 3:55PM EST41.000.030.000.050.00-257544.53%
CPB240223P000420002024-02-22 10:07AM EST42.000.100.100.15-0.05-33.33%186326.95%
CPB240223P000430002024-02-21 11:05AM EST43.000.670.750.900.00-257741.80%
CPB240223P000440002024-02-22 1:30PM EST44.001.800.202.20-1.00-35.71%127118.56%
CPB240223P000450002024-02-21 2:57PM EST45.002.302.354.100.00-592154.10%
CPB240223P000460002024-02-21 2:57PM EST46.003.303.204.900.00-202152.34%