New Zealand markets close in 2 hours 48 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.60+0.42 (+1.05%)
At close: 04:00PM EST
40.88 +0.28 (+0.69%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:38.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB231208C000380002023-11-30 11:42AM EST2023-12-082.352.754.400.00-22109.86%
CPB231215C000380002023-11-15 11:42AM EST2023-12-153.062.853.000.00--146.09%
CPB231222C000380002023-11-29 12:54PM EST2023-12-222.582.603.10+2.58--13040.33%
CPB240119C000380002023-12-01 12:50PM EST2024-01-193.103.103.30+0.40+14.81%11,90230.08%
CPB240216C000380002023-12-01 11:14AM EST2024-02-163.203.303.60+0.35+12.28%12128.76%
CPB240517C000380002023-11-17 9:40AM EST2024-05-174.704.204.400.00-24027.64%
CPB240621C000380002023-11-30 3:58PM EST2024-06-214.404.604.800.00-26428.76%
CPB250117C000380002023-11-14 1:35PM EST2025-01-176.005.806.000.00-48627.64%
CPB260116C000380002023-10-12 9:59AM EST2026-01-166.107.307.700.00--127.82%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB231208P000380002023-12-01 3:28PM EST2023-12-080.150.100.20-0.10-40.00%178150.20%
CPB231215P000380002023-12-01 3:49PM EST2023-12-150.270.200.30-0.03-10.00%168941.11%
CPB231222P000380002023-11-29 3:54PM EST2023-12-220.500.250.400.00-21436.62%
CPB231229P000380002023-12-01 9:43AM EST2023-12-290.430.300.40-0.02-4.44%11631.30%
CPB240105P000380002023-11-27 10:42AM EST2024-01-050.400.350.550.00-1231.98%
CPB240112P000380002023-12-01 10:25AM EST2024-01-120.630.250.60+0.63-2030.27%
CPB240119P000380002023-12-01 1:30PM EST2024-01-190.580.550.65-0.13-18.31%276929.00%
CPB240216P000380002023-12-01 3:38PM EST2024-02-160.800.750.85-0.20-20.00%321526.32%
CPB240517P000380002023-11-27 11:29AM EST2024-05-171.451.451.550.00-12925.10%
CPB240621P000380002023-11-29 11:27AM EST2024-06-211.851.651.750.00-119924.67%
CPB250117P000380002023-11-30 3:49PM EST2025-01-172.952.752.850.00-116624.23%
CPB260116P000380002023-11-03 2:41PM EST2026-01-163.881.904.200.00-3723.79%