CPB - Campbell Soup Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230609C000450002023-06-01 10:44AM EDT45.005.506.306.80+5.50--1069.53%
CPB230609C000490002023-06-01 10:38AM EDT49.001.952.702.90+1.95--3050.10%
CPB230609C000500002023-06-02 1:05PM EDT50.001.851.902.05+0.41+28.47%92749.41%
CPB230609C000510002023-06-02 3:43PM EDT51.001.181.201.30+0.48+68.57%18943.85%
CPB230609C000520002023-06-02 3:59PM EDT52.000.700.650.75+0.28+66.67%373641.11%
CPB230609C000530002023-06-02 3:59PM EDT53.000.390.300.40+0.19+95.00%437040.23%
CPB230609C000540002023-06-02 3:40PM EDT54.000.180.150.20+0.03+20.00%67540.23%
CPB230609C000550002023-06-02 3:55PM EDT55.000.100.050.15+0.02+25.00%3510445.90%
CPB230609C000560002023-05-24 10:54AM EDT56.000.080.000.500.00-11363.09%
CPB230609C000570002023-05-23 12:19PM EDT57.000.100.000.500.00-31871.97%
CPB230609C000580002023-05-22 2:37PM EDT58.000.070.000.750.00-101190.43%
CPB230609C000590002023-04-28 12:22PM EDT59.000.160.000.750.00-1199.02%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB230609P000440002023-06-02 3:24PM EDT44.000.060.000.05+0.06-3664.84%
CPB230609P000450002023-06-02 2:26PM EDT45.000.050.000.10+0.05-102363.28%
CPB230609P000460002023-06-02 3:51PM EDT46.000.080.050.15+0.08-50163.09%
CPB230609P000470002023-06-01 10:12AM EDT47.000.170.100.20+0.17--258.98%
CPB230609P000480002023-06-02 3:31PM EDT48.000.210.200.25-0.06-22.22%1,4041754.88%
CPB230609P000490002023-06-02 2:15PM EDT49.000.270.250.30-0.20-42.55%13148.24%
CPB230609P000500002023-06-02 3:30PM EDT50.000.460.400.50-0.19-29.23%162745.61%
CPB230609P000510002023-06-02 3:59PM EDT51.000.760.700.80-0.34-30.91%706142.58%
CPB230609P000520002023-06-02 3:49PM EDT52.001.201.101.25-0.25-17.24%104439.84%
CPB230609P000530002023-06-02 3:29PM EDT53.001.871.751.95-0.62-24.90%2341.21%
CPB230609P000540002023-06-02 3:29PM EDT54.002.672.602.75-0.98-26.85%1841.60%
CPB230609P000550002023-06-02 3:23PM EDT55.003.683.303.70-0.17-4.42%1147.66%
CPB230609P000560002023-05-17 10:28AM EDT56.003.103.404.700.00--056.45%