Campbell Soup Company (CPB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
CallsforJanuary 16, 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 | 23.50 | 28.50 | 0.00 | - | 10 | 3 | 70.36% |
| CPB260116C00023000 | 2023-11-15 11:56AM EDT | 23.00 | 18.08 | 19.90 | 23.50 | 0.00 | - | 1 | 0 | 38.36% |
| CPB260116C00025000 | 2023-12-06 12:53PM EDT | 25.00 | 18.80 | 16.70 | 21.50 | 0.00 | - | 1 | 6 | 34.42% |
| CPB260116C00028000 | 2023-09-25 9:50AM EDT | 28.00 | 15.32 | 13.50 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| CPB260116C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 17.00 | 15.70 | 19.50 | +1.50 | +9.68% | 20 | 72 | 49.67% |
| CPB260116C00033000 | 2024-02-20 10:38AM EDT | 33.00 | 11.20 | 9.90 | 14.40 | 0.00 | - | 1 | 1 | 28.72% |
| CPB260116C00035000 | 2024-04-05 11:17AM EDT | 35.00 | 11.30 | 12.80 | 13.40 | 0.00 | - | 3 | 8 | 31.54% |
| CPB260116C00038000 | 2024-02-14 12:47PM EDT | 38.00 | 6.90 | 8.00 | 8.50 | 0.00 | - | 60 | 60 | 14.10% |
| CPB260116C00040000 | 2024-04-23 12:17PM EDT | 40.00 | 9.08 | 9.20 | 9.70 | 0.00 | - | 3 | 60 | 28.43% |
| CPB260116C00042000 | 2024-04-30 11:04AM EDT | 42.00 | 8.00 | 8.10 | 8.40 | 0.00 | - | 3 | 55 | 27.48% |
| CPB260116C00045000 | 2024-04-30 1:57PM EDT | 45.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 1 | 71 | 26.47% |
| CPB260116C00047000 | 2024-04-02 9:34AM EDT | 47.00 | 5.60 | 2.90 | 8.00 | 0.00 | - | 24 | 41 | 35.57% |
| CPB260116C00050000 | 2024-04-25 11:12AM EDT | 50.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 17 | 54 | 24.65% |
| CPB260116C00055000 | 2024-04-08 12:30PM EDT | 55.00 | 2.05 | 2.45 | 3.30 | 0.00 | - | 1 | 17 | 26.50% |
| CPB260116C00060000 | 2024-03-06 4:08PM EDT | 60.00 | 1.25 | 1.00 | 1.35 | 0.00 | - | 255 | 260 | 21.58% |
| CPB260116C00065000 | 2024-04-26 12:03PM EDT | 65.00 | 0.84 | 0.80 | 1.05 | 0.00 | - | 30 | 31 | 23.35% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB260116P00020000 | 2024-02-15 1:20PM EDT | 20.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 40.67% |
| CPB260116P00023000 | 2024-02-16 4:54PM EDT | 23.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 5 | 38.09% |
| CPB260116P00025000 | 2024-04-05 12:32PM EDT | 25.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 4 | 15 | 34.20% |
| CPB260116P00028000 | 2024-05-01 9:36AM EDT | 28.00 | 0.56 | 0.45 | 0.70 | 0.00 | - | 1 | 72 | 30.13% |
| CPB260116P00030000 | 2024-04-03 10:14AM EDT | 30.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 1 | 22 | 28.83% |
| CPB260116P00033000 | 2024-04-22 1:27PM EDT | 33.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 2 | 23 | 26.72% |
| CPB260116P00035000 | 2024-04-11 2:19PM EDT | 35.00 | 1.85 | 1.30 | 1.60 | 0.00 | - | 2 | 17 | 25.76% |
| CPB260116P00038000 | 2024-04-25 12:26PM EDT | 38.00 | 2.15 | 1.90 | 2.20 | 0.00 | - | 1 | 45 | 24.02% |
| CPB260116P00040000 | 2024-04-25 11:16AM EDT | 40.00 | 2.60 | 2.40 | 2.70 | 0.00 | - | 2 | 777 | 22.94% |
| CPB260116P00042000 | 2024-04-12 2:12PM EDT | 42.00 | 4.33 | 3.00 | 3.30 | 0.00 | - | 1 | 18 | 21.91% |
| CPB260116P00045000 | 2024-04-30 10:46AM EDT | 45.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 2 | 55 | 20.43% |
| CPB260116P00047000 | 2023-12-06 10:45AM EDT | 47.00 | 7.40 | 4.90 | 8.00 | 0.00 | - | 1 | 1 | 30.86% |
| CPB260116P00050000 | 2023-12-29 3:36PM EDT | 50.00 | 8.80 | 8.00 | 8.50 | 0.00 | - | 1 | 4 | 25.02% |
| CPB260116P00055000 | 2023-10-09 12:49PM EDT | 55.00 | 15.10 | 14.60 | 15.10 | 0.00 | - | 9 | 9 | 38.03% |
© 2024 Yahoo. All rights reserved.