New Zealand markets close in 59 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.46-0.25 (-0.54%)
At close: 04:00PM EDT
46.36 -0.10 (-0.22%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240524C000450002024-05-17 3:29PM EDT2024-05-241.700.901.700.00-14735.35%
CPB240531C000450002024-05-16 10:37AM EDT2024-05-311.801.451.950.00-212132.18%
CPB240607C000450002024-05-17 1:02PM EDT2024-06-072.272.102.25+0.07+3.18%21,02033.64%
CPB240614C000450002024-05-15 3:27PM EDT2024-06-141.792.202.350.00-133631.01%
CPB240621C000450002024-05-17 3:09PM EDT2024-06-212.392.252.45-0.21-8.08%1095529.47%
CPB240628C000450002024-05-16 3:51PM EDT2024-06-282.952.102.55+2.95--12028.52%
CPB240816C000450002024-05-17 1:58PM EDT2024-08-162.892.802.95-0.21-6.77%99123.78%
CPB241115C000450002024-05-17 11:26AM EDT2024-11-153.893.804.00+0.02+0.52%11525.14%
CPB250117C000450002024-05-16 9:30AM EDT2025-01-174.104.404.600.00-267125.73%
CPB260116C000450002024-05-16 3:35PM EDT2026-01-167.006.506.800.00-28125.79%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240524P000450002024-05-13 10:07AM EDT2024-05-240.170.050.100.00-116825.59%
CPB240531P000450002024-05-16 10:47AM EDT2024-05-310.230.100.200.00-13921.19%
CPB240607P000450002024-05-17 3:59PM EDT2024-06-070.550.550.65-0.05-8.33%8921829.93%
CPB240614P000450002024-05-17 1:58PM EDT2024-06-140.600.600.70+0.60-316026.76%
CPB240621P000450002024-05-17 3:59PM EDT2024-06-210.650.650.70+0.05+8.33%1743823.73%
CPB240628P000450002024-05-16 12:22PM EDT2024-06-280.600.650.75+0.60--5022.46%
CPB240816P000450002024-05-17 2:59PM EDT2024-08-161.171.151.25-0.23-16.43%129021.00%
CPB241115P000450002024-05-14 10:59AM EDT2024-11-151.851.902.000.00-63520.85%
CPB250117P000450002024-05-17 11:24AM EDT2025-01-172.352.353.30-0.30-11.32%145626.86%
CPB260116P000450002024-05-17 9:50AM EDT2026-01-163.933.704.00-0.47-10.68%15520.03%