New Zealand markets open in 1 hour 13 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.21+0.03 (+0.05%)
As of 02:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221209C000440002022-11-15 12:12PM EST44.005.0012.0012.300.00-11181.25%
CPB221209C000450002022-12-06 12:19PM EST45.008.0011.0011.300.00-1010167.19%
CPB221209C000460002022-11-15 2:16PM EST46.003.5010.0010.300.00-21153.52%
CPB221209C000470002022-11-16 10:20AM EST47.003.409.009.300.00-300300139.84%
CPB221209C000480002022-12-07 1:04PM EST48.008.008.108.300.00-1057125.78%
CPB221209C000490002022-12-08 9:39AM EST49.006.807.007.30+4.16+157.58%18112.50%
CPB221209C000500002022-12-07 2:43PM EST50.006.156.006.300.00-3815498.83%
CPB221209C000510002022-12-07 2:11PM EST51.004.985.005.300.00-1510185.16%
CPB221209C000520002022-12-08 12:04PM EST52.004.554.004.30+0.75+19.74%57971.48%
CPB221209C000530002022-12-08 2:22PM EST53.003.153.003.30+0.15+5.00%542657.81%
CPB221209C000540002022-12-08 2:22PM EST54.002.152.052.25-0.03-1.38%632235.55%
CPB221209C000550002022-12-08 2:15PM EST55.001.221.101.25-0.08-6.15%1561,13622.27%
CPB221209C000560002022-12-08 2:19PM EST56.000.430.300.40-0.12-21.82%39038317.09%
CPB221209C000570002022-12-08 1:40PM EST57.000.110.000.10+0.01+10.00%26070322.07%
CPB221209C000580002022-12-08 10:40AM EST58.000.030.000.050.00-754630.86%
CPB221209C000590002022-12-05 10:34AM EST59.000.080.000.050.00-1442.97%
CPB221209C000600002022-12-08 9:30AM EST60.000.030.000.05-0.01-25.00%1353.91%
CPB221209C000620002022-11-29 12:18PM EST62.000.050.000.050.00--166.41%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221209P000300002022-11-14 11:14AM EST30.000.050.000.050.00-7878346.88%
CPB221209P000350002022-12-08 10:48AM EST35.000.010.000.050.00-1002,595268.75%
CPB221209P000380002022-11-23 2:12PM EST38.000.050.000.050.00--205225.00%
CPB221209P000390002022-11-23 12:30PM EST39.000.050.000.050.00-6263212.50%
CPB221209P000400002022-11-23 12:05PM EST40.000.050.000.050.00--1198.44%
CPB221209P000410002022-11-23 12:05PM EST41.000.050.000.150.00-11218.75%
CPB221209P000420002022-12-07 2:45PM EST42.000.010.000.050.00-123139173.44%
CPB221209P000430002022-11-25 10:04AM EST43.000.100.000.100.00-55178.13%
CPB221209P000440002022-12-01 3:52PM EST44.000.290.000.050.00-130148.44%
CPB221209P000450002022-11-22 10:46AM EST45.000.050.000.050.00-277136.72%
CPB221209P000460002022-11-28 1:05PM EST46.000.070.000.050.00-152180125.00%
CPB221209P000470002022-12-07 9:50AM EST47.000.020.000.050.00-194112.50%
CPB221209P000480002022-12-07 9:30AM EST48.000.050.000.050.00-1156101.56%
CPB221209P000490002022-12-08 10:40AM EST49.000.010.000.05-0.03-75.00%12,97489.84%
CPB221209P000500002022-12-07 3:43PM EST50.000.010.000.050.00-6865278.13%
CPB221209P000510002022-12-08 9:30AM EST51.000.050.000.05+0.02+66.67%367467.19%
CPB221209P000520002022-12-08 1:42PM EST52.000.030.000.05-0.02-40.00%23,54555.47%
CPB221209P000530002022-12-08 1:40PM EST53.000.030.000.050.00-81,36050.39%
CPB221209P000540002022-12-08 1:09PM EST54.000.030.000.05-0.02-40.00%215937.50%
CPB221209P000550002022-12-08 11:13AM EST55.000.050.000.10-0.15-75.00%257929.30%
CPB221209P000590002022-11-03 11:46AM EST59.007.154.805.000.00--0195.41%