Log in

Campbell Soup Options Chain and Prices (NYSE:CPB)

$48.64
+0.28 (+0.58 %)
(As of 02/18/2020 02:18 AM ET)
Today's Range
$48.27
Now: $48.64
$48.82
50-Day Range
$47.35
MA: $48.45
$49.42
52-Week Range
$32.17
Now: $48.64
$49.56
Volume1.33 million shs
Average Volume1.58 million shs
Market Capitalization$14.67 billion
P/E Ratio81.07
Dividend Yield2.88%
Beta0.47

Options Chain

Campbell Soup (NYSE:CPB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$60.00$0.025Call0200.687789 (+0.028975)0.015617
2/21/2020$57.00$0.025Call000.542597 (+0.019135)0.019196
2/21/2020$56.00$0.025Call000.491143 (+0.015606)0.020933
2/21/2020$55.00$0.025Call0440.4375 (+0.010938)0.023031
2/21/2020$54.50$0.025Call000.412367 (+0.010382)0.024994
2/21/2020$54.00$0.025Call000.382581 (+0.008046)0.026008
2/21/2020$53.50$0.025Call000.354069 (+0.006033)0.027819
2/21/2020$53.00$0.025Call000.324891 (+0.003935)0.029968
2/21/2020$52.50$0.025Call000.295005 (-0.00187)0.032578
2/21/2020$52.00$0.025Call000.264328 (-0.000487)0.035829
2/21/2020$51.50$0.025Call0200.234375 (-0.003906)0.041086
2/21/2020$51.00$0.025Call0110.200009 (-0.005418)0.045531
2/21/2020$50.50$0.025Call090.166016 (-0.007812)0.053428
2/21/2020$50.00$0.050Call03,4670.154408 (-0.011608)0.102036
2/21/2020$49.50$0.100Call34930.141884 (-0.017371)0.19148
2/21/2020$49.00$0.225Call5754,722 (+16)0.138865 (-0.016203)0.357958
2/21/2020$48.50$0.500Call16185 (+81)0.156976 (+0.004295)0.560499
2/21/2020$48.00$0.850Call52,873 (+40)0.169868 (+0.005889)0.720025
2/21/2020$47.50$1.250Call02 (+1)0.175844 (-0.000309)0.839869
2/21/2020$47.00$1.700Call174990.185502 (+0.052885)0.912356
2/21/2020$46.50$2.175Call000.19665 (+0.026761)0.952817
2/21/2020$46.00$2.650Call01240.15239 (-0.000711)0.996138
2/21/2020$45.50$3.325Call000.428505 (+0.128645)0.876457
2/21/2020$45.00$3.650Call1690.208372 (-0.248291)0.996702
2/21/2020$44.50$4.150Call000.236710.996889
2/21/2020$44.00$4.550Call01201
2/21/2020$43.50$5.100Call0001
2/21/2020$43.00$5.600Call0001
2/21/2020$42.50$5.950Call0001
2/21/2020$42.00$6.850Call070.785210.920126
2/21/2020$41.00$7.700Call030.66840.970912
2/21/2020$40.00$8.550Call0001
2/21/2020$39.00$9.700Call000.8314870.976007
2/21/2020$38.00$10.650Call000.634344 (-0.141462)0.997856
2/21/2020$37.00$11.600Call00
2/21/2020$36.00$12.650Call000.7701720.99799
2/21/2020$35.00$13.650Call000.840940.998048
2/21/2020$34.00$14.450Call0001
2/21/2020$33.00$15.650Call000.9894050.998141
2/21/2020$32.00$16.650Call001.066130.998199
2/21/2020$31.00$17.650Call001.145950.998244
2/21/2020$30.00$18.400Call0001
2/21/2020$29.00$19.550Call00
2/21/2020$28.00$20.250Call0001
2/21/2020$27.00$21.550Call00
2/21/2020$26.00$22.650Call001.588810.99845
2/21/2020$25.00$23.500Call00
2/21/2020$24.00$24.550Call00
2/21/2020$23.00$25.650Call001.898630.998562
2/21/2020$22.00$26.400Call0001
2/21/2020$60.00$11.400Put000.755081 (-0.155856)-0.976365
2/21/2020$57.00$8.350Put00
2/21/2020$56.00$7.550Put000.732849 (+0.281131)-0.911597
2/21/2020$55.00$6.600Put000.700303 (+0.192949)-0.889
2/21/2020$54.50$5.950Put000.529391 (+0.051627)-0.937334
2/21/2020$54.00$5.500Put000.545586 (-0.002861)-0.912839
2/21/2020$53.50$4.950Put000.465006 (+0.049406)-0.930116
2/21/2020$53.00$4.450Put000.429965 (-0.010953)-0.925052
2/21/2020$52.50$3.950Put000.391865 (-0.051183)-0.919052
2/21/2020$52.00$3.600Put000.462778 (+0.137778)-0.845948
2/21/2020$51.50$3.100Put000.415721-0.833014
2/21/2020$51.00$2.400Put000.230074-0.933739
2/21/2020$50.50$1.600Put00
2/21/2020$50.00$1.400Put01,5360.15037 (-0.04837)-0.90741
2/21/2020$49.50$0.950Put052 (-1)0.140218 (-0.02867)-0.813415
2/21/2020$49.00$0.625Put02,290 (+3)0.15844 (-0.013172)-0.626714
2/21/2020$48.50$0.350Put46294 (+151)0.155717 (-0.020553)-0.440063
2/21/2020$48.00$0.200Put301,950 (+26)0.168542 (-0.002161)-0.279185
2/21/2020$47.50$0.100Put561,051 (+228)0.174805 (-0.010302)-0.158458
2/21/2020$47.00$0.050Put04,051 (+4)0.184167 (-0.00138)-0.085379
2/21/2020$46.50$0.050Put000.228856 (+0.038093)-0.072296
2/21/2020$46.00$0.050Put0453 (-1)0.270312 (+0.03789)-0.062043
2/21/2020$45.50$0.025Put090.270004 (-0.000459)-0.033159
2/21/2020$45.00$0.025Put05380.310879 (+0.039708)-0.030858
2/21/2020$44.50$0.025Put0100.343427 (+0.034502)-0.026702
2/21/2020$44.00$0.025Put0270.380172 (+0.041578)-0.024932
2/21/2020$43.50$0.025Put000.415721 (+0.041428)-0.023091
2/21/2020$43.00$0.025Put0730.452165 (+0.046919)-0.021616
2/21/2020$42.50$0.025Put000.483756 (+0.043156)-0.019324
2/21/2020$42.00$0.025Put01120.524403 (+0.052684)-0.01888
2/21/2020$41.00$0.025Put0390.595104 (+0.052766)-0.016232
2/21/2020$40.00$0.025Put0620.674371 (+0.059987)-0.015071
2/21/2020$39.00$0.025Put0350.751944 (+0.068024)-0.013649
2/21/2020$38.00$0.025Put0510.826201 (+0.06448)-0.011853
2/21/2020$37.00$0.025Put0700.909786 (+0.073493)-0.011091
2/21/2020$36.00$0.025Put0100.996769 (+0.083499)-0.010533
2/21/2020$35.00$0.025Put0551.07761 (+0.091408)-0.00965
2/21/2020$34.00$0.025Put081.15945 (+0.092938)-0.009051
2/21/2020$33.00$0.025Put011.24296 (+0.09806)-0.008487
2/21/2020$32.00$0.025Put011.32132 (+0.097947)-0.00775
2/21/2020$31.00$0.025Put0111.41394 (+0.11121)-0.007403
2/21/2020$30.00$0.025Put0101.50471 (+0.116859)-0.006958
2/21/2020$29.00$0.025Put071.59687 (+0.109375)-0.00651
2/21/2020$28.00$0.025Put001.68818 (+0.120622)-0.006006
2/21/2020$27.00$0.025Put001.80333 (+0.139876)-0.005958
2/21/2020$26.00$0.025Put0111.90516 (+0.145002)-0.00557
2/21/2020$25.00$0.025Put002.01412 (+0.143852)-0.005263
2/21/2020$24.00$0.025Put002.11662 (+0.140966)-0.004798
2/21/2020$23.00$0.025Put002.23489 (+0.145514)-0.004539
2/21/2020$22.00$0.025Put002.37052 (+0.180215)-0.004461
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 by MarketBeat.com Staff

Featured Article: What is FinTech?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel