New Zealand markets close in 3 hours 40 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.01+0.41 (+1.01%)
At close: 04:00PM EST
41.01 0.00 (0.00%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Strike:42.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB231208C000420002023-12-04 3:45PM EST2023-12-080.570.550.60+0.22+62.86%18225157.23%
CPB231215C000420002023-12-04 3:59PM EST2023-12-150.710.650.75+0.19+36.54%3958341.02%
CPB231222C000420002023-12-04 11:05AM EST2023-12-220.750.700.85+0.19+33.93%132334.96%
CPB231229C000420002023-12-04 3:49PM EST2023-12-290.840.800.90+0.29+52.73%181230.86%
CPB240119C000420002023-12-04 3:59PM EST2024-01-190.990.951.00+0.24+32.00%181,76624.51%
CPB240216C000420002023-12-04 3:14PM EST2024-02-161.311.251.35+0.21+19.09%2298924.17%
CPB240517C000420002023-12-04 9:35AM EST2024-05-172.172.152.30-0.08-3.56%215124.88%
CPB240621C000420002023-12-01 12:45PM EST2024-06-212.352.452.650.00-16225.49%
CPB260116C000420002023-12-04 2:51PM EST2026-01-165.505.205.600.00-3625.35%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB231208P000420002023-11-28 12:42PM EST2023-12-081.601.501.65-0.16-9.09%11057.91%
CPB231215P000420002023-12-04 11:33AM EST2023-12-151.651.551.70-0.65-28.26%39139.55%
CPB231222P000420002023-11-27 3:53PM EST2023-12-221.701.601.750.00-173732.37%
CPB240105P000420002023-12-04 11:38AM EST2024-01-052.031.852.00-0.07-3.33%101229.64%
CPB240119P000420002023-12-04 10:37AM EST2024-01-191.952.002.10-0.35-15.22%11,06326.47%
CPB240216P000420002023-11-22 12:41PM EST2024-02-162.402.202.300.00-359523.63%
CPB240517P000420002023-11-24 11:43AM EST2024-05-173.002.903.100.00-1113323.17%
CPB240621P000420002023-12-04 9:38AM EST2024-06-213.303.103.30-0.10-2.94%4323922.69%
CPB260116P000420002023-11-10 3:50PM EST2026-01-165.705.305.700.00-1321.64%