U.S. Markets close in 4 hrs 11 mins

Campbell Soup Company (CPB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.24+0.28 (+0.55%)
As of 11:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB200814C000470002020-08-03 1:13PM EDT47.002.744.304.500.00-2091.60%
CPB200814C000480002020-08-10 2:47PM EDT48.002.403.203.500.00-1367.19%
CPB200814C000485002020-08-07 2:29PM EDT48.501.602.753.000.00-11462.89%
CPB200814C000490002020-08-07 12:19PM EDT49.001.522.252.450.00-12151.17%
CPB200814C000495002020-08-12 3:03PM EDT49.501.571.802.000.00-232,23458.20%
CPB200814C000500002020-08-12 3:58PM EDT50.001.051.301.500.00-18037847.85%
CPB200814C000505002020-08-12 2:37PM EDT50.500.380.851.00-0.42-52.50%125536.82%
CPB200814C000510002020-08-13 10:24AM EDT51.000.400.450.60+0.05+14.29%959631.15%
CPB200814C000520002020-08-12 3:17PM EDT52.000.050.000.150.00-27827.93%
CPB200814C000525002020-08-12 11:28AM EDT52.500.020.000.000.00-5613812.50%
CPB200814C000530002020-08-05 12:05PM EDT53.000.080.000.100.00-22540.23%
CPB200814C000540002020-08-03 3:03PM EDT54.000.050.000.100.00-1055.08%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB200814P000430002020-07-22 10:19AM EDT43.000.130.000.150.00--1135.16%
CPB200814P000450002020-07-22 12:50PM EDT45.000.250.000.100.00-10097.66%
CPB200814P000455002020-07-22 10:36AM EDT45.500.310.000.150.00--198.05%
CPB200814P000460002020-08-05 12:00PM EDT46.000.060.000.150.00-206990.63%
CPB200814P000465002020-07-31 10:57AM EDT46.500.150.000.050.00-1467.97%
CPB200814P000475002020-08-12 1:11PM EDT47.500.030.000.100.00-13062.89%
CPB200814P000480002020-08-10 12:12PM EDT48.000.070.000.150.00-26561.33%
CPB200814P000485002020-08-10 2:17PM EDT48.500.050.000.200.00-2057.81%
CPB200814P000490002020-08-12 2:43PM EDT49.000.030.000.100.00-924549.61%
CPB200814P000495002020-08-12 1:11PM EDT49.500.080.000.050.00-1033.99%
CPB200814P000500002020-08-12 3:13PM EDT50.000.100.000.10+0.05+100.00%12332.81%
CPB200814P000505002020-08-12 3:08PM EDT50.500.130.050.100.00-61423.44%
CPB200814P000510002020-08-12 3:30PM EDT51.000.240.200.20-0.06-20.00%1020.22%
CPB200814P000515002020-08-12 2:54PM EDT51.500.850.300.40+0.20+30.77%202716.41%
CPB200814P000520002020-08-12 12:11PM EDT52.001.070.600.800.00-207017.19%
CPB200814P000530002020-08-05 12:55PM EDT53.003.201.401.750.00-2520.00%
CPB200814P000540002020-08-07 10:08AM EDT54.004.402.402.850.00-3053.52%