CPB
Campbell Soup Co. (NYS)
41.52
0.17

Open: 41.23 High: 41.97
Low: 41.23 Volume: 1,342,088
Yield: 3.56% P/E Ratio: 12.6135
Bid: n/a Ask: n/a
Ex Div. Date: 10/06/2021 Ex Div. Amount: 0.37
OPTION CHAIN FOR CAMPBELL SOUP CO.
In-the-money
Hide December, 2021 Options
CALLS PUTS
Expires December 3, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
16.20 17.80 25.00 1.70
11.40 11.60 30.00 2.10
8.40 8.60 33.00 1.50
7.40 7.60 34.00 1.50
5.76 5.00 6.40 6.60 5.00 35.00 0.22 1.50 1.00
5.40 5.60 36.00 0.10 1.50 3.00
4.70 0.10 30.00 4.40 4.60 28.00 37.00 0.12 1.50 2.00
3.40 3.60 38.00 0.05 0.70 5.00
2.30 2.65 39.00 0.15 0.05 5.00 0.10 74.00
0.95 -0.80 10.00 1.55 1.70 30.00 40.00 0.10 -0.05 4.00 0.10 0.15 408.00
0.85 0.20 12.00 0.80 0.95 372.00 41.00 0.35 -0.05 88.00 0.30 0.40 265.00
Stock Price » 41.52 Last as of 11/26/2021 01:10:00 PM
0.35 0.11 40.00 0.25 0.35 491.00 42.00 0.80 -0.04 35.00 0.75 0.90 125.00
0.08 0.03 4.00 0.10 225.00 43.00 1.52 0.01 5.00 1.50 1.65 7.00
0.05 0.02 10.00 0.05 23.00 44.00 2.34 1.00 2.25 2.60
0.12 0.10 18.00 45.00 3.60 2.55 3.60 4.00
0.05 0.75 18.00 46.00 3.50 4.70
0.07 1.00 0.75 1.00 47.00 5.40 5.60
0.10 48.00 6.40 6.60
0.40 49.00 7.40 7.70
1.70 50.00 8.50 2.00 7.40 8.70 2.00
1.75 51.00 9.30 9.70
1.75 55.00 12.30 13.80
1.70 60.00 17.90 18.90
CALLS PUTS
Expires December 10, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
16.30 16.60 25.00 1.50
11.40 11.60 30.00 1.90
8.20 8.60 33.00 1.55
7.30 8.60 34.00 0.80
6.40 6.70 35.00 0.80
5.40 5.70 36.00 0.12 0.60 2.00
4.20 4.90 37.00 0.10 0.03 1.00 0.05 0.15 28.00
3.60 3.80 38.00 0.16 -0.06 10.00 0.15 0.25 346.00
1.00 2.75 2.95 1.00 39.00 0.30 -0.10 34.00 0.30 0.40 115.00
2.05 0.60 5.00 2.00 2.20 22.00 40.00 0.65 0.10 114.00 0.50 0.65 285.00
1.55 0.37 1.00 1.25 1.50 109.00 41.00 0.95 -0.02 6.00 0.65 1.10 68.00
Stock Price » 41.52 Last as of 11/26/2021 01:10:00 PM
0.90 0.15 15.00 0.85 1.00 319.00 42.00 1.35 -0.13 2.00 1.30 1.50 66.00
0.60 0.20 6.00 0.50 0.60 377.00 43.00 2.07 0.17 3.00 1.95 2.15 9.00
0.30 0.10 28.00 0.25 0.35 207.00 44.00 3.56 0.50 340.00 2.20 2.90 341.00
0.14 -0.01 2.00 0.10 0.20 22.00 45.00 2.85 3.80
0.10 0.04 5.00 0.05 0.15 7.00 46.00 4.50 4.80
0.55 47.00 3.90 5.70
0.80 48.00 6.30 6.70
0.80 49.00 6.40 8.70
0.80 50.00 8.40 8.70
0.80 51.00 9.20 9.80
1.75 55.00 13.40 13.70
1.70 60.00 17.50 18.60
CALLS PUTS
Expires December 17, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
16.40 16.60 25.00 0.75
11.40 11.70 30.00 0.80
8.20 8.70 33.00 0.05 0.20 12.00
7.00 7.40 7.70 10.00 34.00 0.10 0.85 14.00
5.84 6.50 6.70 166.00 35.00 0.05 -0.03 7.00 0.85 251.00
5.70 5.50 5.70 100.00 36.00 0.10 1.00 0.05 0.15 45.00
4.50 4.60 4.80 2.00 37.00 0.19 -0.02 2.00 0.15 0.25 177.00
3.30 -0.26 1.00 3.70 3.90 14.00 38.00 0.29 0.02 26.00 0.25 0.35 237.00
2.65 0.50 24.00 2.90 3.10 106.00 39.00 0.49 0.09 13.00 0.45 0.55 203.00
2.15 0.35 16.00 2.15 2.35 178.00 40.00 0.75 0.10 24.00 0.70 0.85 572.00
1.60 0.18 40.00 1.55 1.75 634.00 41.00 1.20 0.05 211.00 1.10 1.30 751.00
Stock Price » 41.52 Last as of 11/26/2021 01:10:00 PM
1.20 0.17 151.00 1.05 1.20 1,162 42.00 1.75 245.00 1.60 1.75 600.00
0.70 0.11 46.00 0.65 0.85 1,893 43.00 2.57 -0.19 30.00 2.15 2.35 366.00
0.48 0.13 109.00 0.40 0.50 1,034 44.00 3.08 0.23 1.00 2.90 3.10 82.00
0.27 0.08 13.00 0.20 0.30 393.00 45.00 3.60 -0.88 3.00 3.70 3.90 46.00
0.15 0.05 1.00 0.10 0.25 229.00 46.00 4.65 -0.30 1.00 4.50 4.80 28.00
0.10 0.05 2.00 0.05 0.15 42.00 47.00 5.61 5.40 5.70 7.00
0.02 -0.03 10.00 0.50 28.00 48.00 6.41 0.01 1.00 6.40 6.80 18.00
0.80 49.00 7.30 7.40 7.90 4.00
0.05 0.05 350.00 50.00 9.80 8.40 8.60 1.00
0.80 51.00 9.40 9.60
0.80 55.00 13.30 13.70
0.80 60.00 18.40 18.60
CALLS PUTS
Expires December 23, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
6.30 6.80 35.00 0.23 1.45 1.00
5.30 5.80 36.00 0.13 0.20 1.00
4.60 4.90 37.00 0.22 -0.15 4.00 0.15 0.30 10.00
3.70 4.00 38.00 0.40 -0.04 1.00 0.30 0.45 22.00
2.85 3.20 39.00 0.50 0.05 8.00 0.45 0.90 37.00
2.50 0.50 10.00 2.10 2.45 27.00 40.00 0.83 -0.07 12.00 0.60 0.95 19.00
1.50 0.02 7.00 1.45 1.85 142.00 41.00 1.25 0.05 3.00 1.10 1.35 31.00
Stock Price » 41.52 Last as of 11/26/2021 01:10:00 PM
1.20 0.25 1.00 1.00 1.30 17.00 42.00 1.80 0.20 5.00 1.50 1.80 17.00
0.69 0.13 2.00 0.60 0.90 59.00 43.00 2.35 -0.11 20.00 2.15 2.40 30.00
0.50 0.05 21.00 0.35 0.55 61.00 44.00 2.85 3.20
0.22 -0.08 4.00 0.15 0.35 6.00 45.00 3.50 3.50 3.90 670.00
0.09 -0.06 2.00 0.05 0.25 35.00 46.00 4.90 4.50 4.80 1.00
0.30 50.00 8.20 8.80
CALLS PUTS
Expires December 31, 2021
Last Change Vol Bid Ask Open Int. StrikePrice Last Change Vol Bid Ask Open Int.
6.30 6.90 35.00 0.20 0.05 0.60 30.00
5.30 6.00 36.00 0.20 5.00 0.10 0.25 5.00
4.50 5.00 37.00 0.20 0.35
3.70 4.20 38.00 0.55 0.10 5.00 0.35 0.50 11.00
2.95 3.30 39.00 0.63 0.13 5.00 0.55 0.70 7.00
2.20 2.65 40.00 0.80 1.00 0.80 1.00 43.00
1.53 -0.02 1.00 1.65 1.95 8.00 41.00 1.20 0.05 10.00 1.20 1.45 11.00
Stock Price » 41.52 Last as of 11/26/2021 01:10:00 PM
1.25 2.00 1.20 1.40 13.00 42.00 1.65 1.90
0.90 0.10 5.00 0.80 1.00 12.00 43.00 2.49 2.30 2.50 3.00
0.51 0.11 6.00 0.50 0.70 61.00 44.00 3.64 2.90 3.30 32.00
0.30 0.08 13.00 0.20 0.45 15.00 45.00 4.44 20.00 3.70 4.10 20.00
0.20 0.05 1.00 0.15 0.30 5.00 46.00 4.50 5.10
0.05 50.00 8.20 9.60
Show January, 2022 Options
Show February, 2022 Options
Show May, 2022 Options
Show June, 2022 Options
Show January, 2023 Options
Show January, 2024 Options
Show All | Hide All