Campbell Soup Company (CPB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116C00020000 | 2024-04-09 10:55AM EDT | 20.00 | 24.50 | 23.00 | 28.00 | 0.00 | - | 10 | 3 | 53.81% |
| CPB260116C00023000 | 2023-11-15 11:56AM EDT | 23.00 | 18.08 | 18.50 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| CPB260116C00025000 | 2024-06-28 3:54PM EDT | 25.00 | 20.26 | 19.50 | 24.50 | 0.00 | - | 1 | 7 | 60.40% |
| CPB260116C00028000 | 2023-09-25 9:50AM EDT | 28.00 | 15.32 | 13.50 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| CPB260116C00030000 | 2024-10-03 9:32AM EDT | 30.00 | 18.00 | 17.70 | 18.30 | 0.00 | - | 1 | 53 | 35.35% |
| CPB260116C00033000 | 2024-08-23 2:08PM EDT | 33.00 | 18.82 | 16.60 | 19.40 | 0.00 | - | 2 | 4 | 51.20% |
| CPB260116C00035000 | 2024-10-02 10:49AM EDT | 35.00 | 13.80 | 13.10 | 13.90 | 0.00 | - | 2 | 9 | 31.13% |
| CPB260116C00038000 | 2024-09-16 12:52PM EDT | 38.00 | 15.21 | 10.30 | 13.90 | 0.00 | - | 3 | 107 | 44.20% |
| CPB260116C00040000 | 2024-10-03 2:59PM EDT | 40.00 | 9.60 | 9.70 | 10.20 | 0.00 | - | 2 | 97 | 29.55% |
| CPB260116C00042000 | 2024-10-03 3:13PM EDT | 42.00 | 8.20 | 8.30 | 8.60 | 0.00 | - | 4 | 124 | 27.43% |
| CPB260116C00045000 | 2024-10-02 10:07AM EDT | 45.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 3 | 122 | 26.16% |
| CPB260116C00047000 | 2024-10-03 9:48AM EDT | 47.00 | 4.98 | 5.00 | 5.60 | 0.00 | - | 25 | 127 | 25.50% |
| CPB260116C00050000 | 2024-09-30 12:02PM EDT | 50.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 147 | 24.71% |
| CPB260116C00055000 | 2024-10-04 1:19PM EDT | 55.00 | 2.20 | 2.15 | 2.45 | +0.15 | +7.32% | 5 | 106 | 23.62% |
| CPB260116C00060000 | 2024-09-30 11:07AM EDT | 60.00 | 1.50 | 1.10 | 1.45 | 0.00 | - | 2 | 275 | 23.51% |
| CPB260116C00065000 | 2024-10-02 11:51AM EDT | 65.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 10 | 81 | 23.15% |
| CPB260116C00070000 | 2024-08-19 11:20AM EDT | 70.00 | 0.88 | 0.60 | 1.20 | 0.00 | - | 1 | 3 | 29.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116P00020000 | 2024-09-24 11:33AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 38 | 43.80% |
| CPB260116P00023000 | 2024-02-16 4:54PM EDT | 23.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 5 | 45.31% |
| CPB260116P00025000 | 2024-09-05 3:08PM EDT | 25.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 2 | 14 | 61.47% |
| CPB260116P00028000 | 2024-06-05 10:11AM EDT | 28.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 75 | 34.77% |
| CPB260116P00030000 | 2024-10-03 1:26PM EDT | 30.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 10 | 92 | 31.71% |
| CPB260116P00033000 | 2024-09-04 3:56PM EDT | 33.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 8 | 34 | 29.66% |
| CPB260116P00035000 | 2024-10-01 9:47AM EDT | 35.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 1 | 72 | 27.84% |
| CPB260116P00038000 | 2024-08-05 9:53AM EDT | 38.00 | 2.55 | 1.05 | 1.30 | 0.00 | - | 2 | 69 | 23.57% |
| CPB260116P00040000 | 2024-09-16 11:42AM EDT | 40.00 | 1.45 | 1.90 | 2.10 | 0.00 | - | 5 | 792 | 25.10% |
| CPB260116P00042000 | 2024-08-29 10:54AM EDT | 42.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 2 | 350 | 22.53% |
| CPB260116P00045000 | 2024-09-05 9:37AM EDT | 45.00 | 2.50 | 3.30 | 4.50 | 0.00 | - | 1 | 124 | 26.93% |
| CPB260116P00047000 | 2024-10-02 9:59AM EDT | 47.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 1 | 16 | 21.97% |
| CPB260116P00050000 | 2024-10-03 12:19PM EDT | 50.00 | 6.04 | 5.70 | 6.00 | 0.00 | - | 1 | 16 | 20.75% |
| CPB260116P00055000 | 2024-09-18 10:47AM EDT | 55.00 | 6.50 | 8.20 | 9.70 | 0.00 | - | 1 | 11 | 21.58% |
© 2024 Yahoo. All rights reserved.