New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.31-0.90 (-2.08%)
At close: 04:00PM EDT
42.69 +0.38 (+0.90%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240412C000450002024-04-12 2:55PM EDT2024-04-120.050.000.050.00-132467.19%
CPB240419C000450002024-04-12 2:41PM EDT2024-04-190.040.000.15-0.02-33.33%2129236.52%
CPB240426C000450002024-04-12 11:34AM EDT2024-04-260.100.050.10-0.05-33.33%640223.83%
CPB240503C000450002024-04-12 1:06PM EDT2024-05-030.100.050.20-0.15-60.00%259124.12%
CPB240510C000450002024-04-12 12:50PM EDT2024-05-100.250.100.25-0.20-44.44%1922.75%
CPB240517C000450002024-04-12 12:09PM EDT2024-05-170.300.250.35-0.15-33.33%151,74023.15%
CPB240524C000450002024-04-12 1:57PM EDT2024-05-240.350.300.40-0.38-52.05%3022.36%
CPB240621C000450002024-04-12 3:10PM EDT2024-06-210.810.750.90-0.25-23.58%3188625.51%
CPB240816C000450002024-04-12 2:07PM EDT2024-08-161.351.201.35-0.38-21.97%94224.02%
CPB241115C000450002024-04-12 2:59PM EDT2024-11-152.172.052.25-0.83-27.67%172025.51%
CPB250117C000450002024-04-12 2:55PM EDT2025-01-172.702.652.75-0.34-11.18%370625.90%
CPB260116C000450002024-04-08 1:46PM EDT2026-01-165.454.304.700.00-16825.82%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240412P000450002024-04-12 9:30AM EDT2024-04-121.900.654.50+0.80+72.73%5050325.39%
CPB240419P000450002024-04-12 1:13PM EDT2024-04-192.722.602.90+1.35+98.54%12540.72%
CPB240426P000450002024-04-01 2:38PM EDT2024-04-261.002.102.800.00-11224.41%
CPB240503P000450002024-04-01 2:05PM EDT2024-05-031.052.052.850.00-1222.46%
CPB240510P000450002024-04-02 2:12PM EDT2024-05-101.352.702.850.00--119.63%
CPB240517P000450002024-04-10 2:07PM EDT2024-05-171.732.752.900.00-118019.24%
CPB240621P000450002024-04-12 9:50AM EDT2024-06-212.603.003.20+0.42+19.27%135919.34%
CPB240816P000450002024-04-09 11:49AM EDT2024-08-162.553.503.700.00-826420.31%
CPB250117P000450002024-04-02 2:25PM EDT2025-01-173.504.504.700.00-144820.83%
CPB260116P000450002024-04-09 10:09AM EDT2026-01-165.155.706.100.00-25620.09%