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)3,346,078

0.00Bid 0.00Ask 0.00Spread

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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
102	1,222	312	5,135

CPB Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

CPB Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

CPB Nov 21, 2025 Exp. - Max Pain @ $38.00

Puts

Calls

CPB Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0	0%	0			CPB251121C00060000
55 C	0	0%	0			CPB251121C00055000
50 C	0.40	-38.46%	1	7	04-08	CPB251121C00050000
47 C	0.80	+33.33%	1	2	04-08	CPB251121C00047000
46 C	1.15	+9.52%	22	49	04-11	CPB251121C00046000
45 C	0.44	-6.38%	18	58	05-08	CPB251121C00045000
44 C	0.50	+6.38%	2	142	05-09	CPB251121C00044000
43 C	0.65	+8.33%	2	115	05-08	CPB251121C00043000
42 C	0.80	0.00%	2	90	05-09	CPB251121C00042000
41 C	0.95	-5.00%	1	82	05-07	CPB251121C00041000
40 C	1.15	-4.17%	52	298	05-07	CPB251121C00040000
39 C	2.10	-26.32%	1	206	04-30	CPB251121C00039000
38 C	1.85	-1.60%	2	114	05-09	CPB251121C00038000
37 C	2.30	0.00%	4	31	05-09	CPB251121C00037000
36 C	2.70	-3.57%	5	28	05-08	CPB251121C00036000
35 C	3.28	-3.53%	2	19	05-09	CPB251121C00035000
34 C	4.00	0%	56	56	05-08	CPB251121C00034000
33 C	6.70	0%	4	4	04-21	CPB251121C00033000
32 C	5.30	+1.92%	2	12	05-09	CPB251121C00032000
31 C	6.40	-1.23%	1	2	05-01	CPB251121C00031000
30 C	6.73	-6.14%	2	9	05-07	CPB251121C00030000
25 C	0	0%	0			CPB251121C00025000
20 C	0	0%	0			CPB251121C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			CPB251121P00060000
55 P	0	0%	0			CPB251121P00055000
50 P	12.75	0%	4	0	04-17	CPB251121P00050000
47 P	0	0%	0			CPB251121P00047000
46 P	8.13	0%	1	1	04-10	CPB251121P00046000
45 P	0	0%	0			CPB251121P00045000
44 P	8.30	0%	16	8	04-25	CPB251121P00044000
43 P	7.73	+3.76%	1	1	04-28	CPB251121P00043000
42 P	7.00	+27.27%	1	2	04-28	CPB251121P00042000
41 P	4.10	-10.87%	3	2	04-02	CPB251121P00041000
40 P	5.49	+5.17%	4	19	05-09	CPB251121P00040000
39 P	4.65	+2.42%	2	28	04-28	CPB251121P00039000
38 P	4.10	+3.80%	40	119	05-02	CPB251121P00038000
37 P	3.60	0.00%	10	48	05-08	CPB251121P00037000
36 P	3.10	0.00%	20	84	05-08	CPB251121P00036000
35 P	2.62	+0.77%	1	25	05-08	CPB251121P00035000
34 P	2.30	+12.75%	1	14	04-28	CPB251121P00034000
33 P	2.00	+5.26%	1	8	05-06	CPB251121P00033000
32 P	1.65	-4.07%	2	180	05-09	CPB251121P00032000
31 P	1.30	-7.14%	2	250	05-09	CPB251121P00031000
30 P	1.15	-8.00%	671	756	05-08	CPB251121P00030000
25 P	0.35	-22.22%	9,870	3,900	05-09	CPB251121P00025000
20 P	0.15	0%	2	2	05-06	CPB251121P00020000

Share