Dark

Check out our API

CPB
The Campbell's Company Common Stock
stock NASDAQ

At Close

May 12, 2025 3:59:57 PM EDT

35.96USD+1.812%(+0.64)3,343,083

35.94Bid 35.96Ask 0.02Spread

Pre-market

May 12, 2025 9:25:30 AM EDT

35.46USD+0.396%(+0.14)5,019

After-hours

May 12, 2025 4:06:30 PM EDT

35.94USD-0.028%(-0.01)50,956

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Nov 21, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
99	4,190	944	5,924

CPB May 16, 2025 Exp. - Volume by Strike

Puts

Calls

CPB May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

CPB May 16, 2025 Exp. - Max Pain @ $38.00

Puts

Calls

CPB May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75 C	0	0%	0			CPB250516C00075000
70 C	0	0%	0			CPB250516C00070000
65 C	0	0%	0			CPB250516C00065000
60 C	0	0%	0			CPB250516C00060000
55 C	0.04	-71.43%	1	61	04-03	CPB250516C00055000
50 C	0.02	-50.00%	2	277	05-02	CPB250516C00050000
47 C	0	0%	0			CPB250516C00047000
46 C	0	0%	0			CPB250516C00046000
45 C	0.01	-90.00%	1	1,068	04-30	CPB250516C00045000
44 C	0	0%	0			CPB250516C00044000
43 C	0.01	-87.50%	1	4	04-30	CPB250516C00043000
42 C	0.11	0%	1	1	04-22	CPB250516C00042000
41 C	0.24	+140.00%	1	3	04-22	CPB250516C00041000
40 C	0.09	+80.00%	10	1,243	05-09	CPB250516C00040000
39 C	0.03	-40.00%	4	161	05-05	CPB250516C00039000
38 C	0.05	-16.67%	1	934	05-07	CPB250516C00038000
37 C	0.06	-60.00%	6	170	05-09	CPB250516C00037000
36 C	0.21	-47.50%	322	268	05-09	CPB250516C00036000
35 C	0.83	-12.63%	22	71	05-09	CPB250516C00035000
34 C	0	0%	0			CPB250516C00034000
33 C	2.83	0%	1	1	05-08	CPB250516C00033000
32 C	3.68	0%	1	1	05-08	CPB250516C00032000
31 C	0	0%	0			CPB250516C00031000
30 C	5.52	+4.15%	8	9	05-09	CPB250516C00030000
29 C	0	0%	0			CPB250516C00029000
28 C	0	0%	0			CPB250516C00028000
27 C	0	0%	0			CPB250516C00027000
25 C	14.20	+2.90%	16	17	04-02	CPB250516C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75 P	33.21	+3.14%	1	1	12-18	CPB250516P00075000
70 P	0	0%	0			CPB250516P00070000
65 P	0	0%	0			CPB250516P00065000
60 P	0	0%	0			CPB250516P00060000
55 P	0	0%	0			CPB250516P00055000
50 P	10.98	+11.81%	1	2	01-08	CPB250516P00050000
47 P	0	0%	0			CPB250516P00047000
46 P	0	0%	0			CPB250516P00046000
45 P	8.51	+25.15%	1	510	04-08	CPB250516P00045000
44 P	0	0%	0			CPB250516P00044000
43 P	0	0%	0			CPB250516P00043000
42 P	0	0%	0			CPB250516P00042000
41 P	4.93	+22.94%	2	1	04-25	CPB250516P00041000
40 P	4.62	+2.90%	2	148	05-09	CPB250516P00040000
39 P	2.73	+65.45%	4	2	04-25	CPB250516P00039000
38 P	2.26	+7.62%	41	50	05-05	CPB250516P00038000
37 P	1.70	+3.03%	6	116	05-09	CPB250516P00037000
36 P	0.80	+23.08%	42	114	05-09	CPB250516P00036000
35 P	0.30	+20.00%	92	763	05-09	CPB250516P00035000
34 P	0.12	0.00%	92	120	05-09	CPB250516P00034000
33 P	0.10	+42.86%	2	4,879	05-07	CPB250516P00033000
32 P	0.05	0.00%	1	4	05-07	CPB250516P00032000
31 P	0.08	+60.00%	2	13	05-09	CPB250516P00031000
30 P	0.03	-81.25%	7	138	04-30	CPB250516P00030000
29 P	0	0%	0			CPB250516P00029000
28 P	0	0%	0			CPB250516P00028000
27 P	0	0%	0			CPB250516P00027000
25 P	0.10	+150.00%	5	7	04-23	CPB250516P00025000

Share