CPB options chain $21.43
← Back to CPB stock page
In-the-money contracts are shaded relative to the current underlying price ($21.43).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CPB260904C00013000 |
$13.00 |
$11.02 |
+0.22 (+2.0%) |
$8.27 |
$10.55 |
1 |
| CPB260904C00014000 |
$14.00 |
$10.09 |
+0.29 (+3.0%) |
$6.21 |
$9.39 |
4 |
| CPB260904C00015000 |
$15.00 |
$7.05 |
-2.05 (-22.5%) |
$6.12 |
$8.26 |
10 |
| CPB260904C00016000 |
$16.00 |
$8.08 |
-0.07 (-0.9%) |
$5.43 |
$6.57 |
3 |
| CPB260904C00017000 |
$17.00 |
$6.90 |
+0.15 (+2.2%) |
$4.37 |
$6.28 |
1 |
| CPB260904C00017500 |
$17.50 |
$6.60 |
+0.80 (+13.8%) |
$3.68 |
$5.75 |
3 |
| CPB260904C00018000 |
$18.00 |
$5.75 |
— |
$3.15 |
$5.07 |
4 |
| CPB260904C00018500 |
$18.50 |
$5.32 |
+0.01 (+0.2%) |
$2.46 |
$4.74 |
3 |
| CPB260904C00019000 |
$19.00 |
$4.95 |
+0.40 (+8.8%) |
$2.12 |
$4.18 |
1 |
| CPB260904C00019500 |
$19.50 |
$4.53 |
+0.13 (+3.0%) |
$1.67 |
$3.77 |
4 |
| CPB260904C00020000 |
$20.00 |
$1.32 |
-2.67 (-66.9%) |
$1.28 |
$2.09 |
18 |
| CPB260904C00020500 |
$20.50 |
$3.46 |
+0.16 (+4.8%) |
$0.82 |
$1.53 |
1 |
| CPB260904C00021000 |
$21.00 |
$2.87 |
+0.08 (+2.9%) |
$0.38 |
$0.98 |
3 |
| CPB260904C00021500 |
$21.50 |
$2.46 |
+0.09 (+3.8%) |
$0.23 |
$0.48 |
1 |
| CPB260904C00022000 |
$22.00 |
$2.10 |
+0.50 (+31.2%) |
$0.13 |
$0.22 |
32 |
| CPB260904C00022500 |
$22.50 |
$0.17 |
-1.53 (-90.0%) |
$0.00 |
$0.13 |
534 |
| CPB260904C00023000 |
$23.00 |
$0.11 |
-1.15 (-91.3%) |
$0.00 |
$0.08 |
53 |
| CPB260904C00023500 |
$23.50 |
$0.10 |
-0.80 (-88.9%) |
$0.00 |
$0.07 |
1 |
| CPB260904C00024000 |
$24.00 |
$0.03 |
-0.57 (-95.0%) |
$0.00 |
$0.03 |
36 |
| CPB260904C00024500 |
$24.50 |
$0.04 |
-0.16 (-80.0%) |
$0.00 |
$0.07 |
14 |
| CPB260904C00025000 |
$25.00 |
$0.02 |
-0.22 (-91.7%) |
$0.00 |
$0.03 |
44 |
| CPB260904C00025500 |
$25.50 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.07 |
34 |
| CPB260904C00026000 |
$26.00 |
$0.08 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| CPB260904C00026500 |
$26.50 |
$0.08 |
+0.01 (+14.3%) |
$0.00 |
$0.03 |
164 |
| CPB260904C00027000 |
$27.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
25 |
| CPB260904C00027500 |
$27.50 |
$0.10 |
— |
$0.00 |
$0.03 |
20 |
| CPB260904C00028000 |
$28.00 |
$0.19 |
— |
$0.00 |
$0.03 |
2 |
| CPB260904C00028500 |
$28.50 |
— |
— |
$0.00 |
$1.32 |
— |
| CPB260904C00029000 |
$29.00 |
— |
— |
$0.00 |
$0.07 |
— |
| CPB260904C00030000 |
$30.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CPB260904P00013000 |
$13.00 |
$0.08 |
+0.00 (+0.0%) |
$0.00 |
$0.73 |
1 |
| CPB260904P00014000 |
$14.00 |
— |
— |
$0.00 |
$0.08 |
— |
| CPB260904P00015000 |
$15.00 |
— |
— |
$0.00 |
$0.03 |
— |
| CPB260904P00016000 |
$16.00 |
— |
— |
$0.00 |
$0.08 |
— |
| CPB260904P00017000 |
$17.00 |
$0.39 |
— |
$0.00 |
$0.12 |
3 |
| CPB260904P00017500 |
$17.50 |
— |
— |
$0.00 |
$0.27 |
— |
| CPB260904P00018000 |
$18.00 |
— |
— |
$0.00 |
$0.03 |
— |
| CPB260904P00018500 |
$18.50 |
— |
— |
$0.00 |
$0.28 |
— |
| CPB260904P00019000 |
$19.00 |
— |
— |
$0.00 |
$0.03 |
— |
| CPB260904P00019500 |
$19.50 |
$0.05 |
-0.13 (-72.2%) |
$0.00 |
$0.07 |
3 |
| CPB260904P00020000 |
$20.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
50 |
| CPB260904P00020500 |
$20.50 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.08 |
78 |
| CPB260904P00021000 |
$21.00 |
$0.12 |
+0.09 (+300.0%) |
$0.08 |
$0.23 |
11 |
| CPB260904P00021500 |
$21.50 |
$0.33 |
+0.06 (+22.2%) |
$0.33 |
$0.52 |
3 |
| CPB260904P00022000 |
$22.00 |
$0.63 |
+0.51 (+425.0%) |
$0.63 |
$0.83 |
215 |
| CPB260904P00022500 |
$22.50 |
$1.03 |
+0.83 (+415.0%) |
$1.12 |
$1.38 |
1,157 |
| CPB260904P00023000 |
$23.00 |
$1.42 |
+1.07 (+305.7%) |
$1.47 |
$1.83 |
79 |
| CPB260904P00023500 |
$23.50 |
$1.83 |
+1.38 (+306.7%) |
$1.83 |
$2.23 |
13 |
| CPB260904P00024000 |
$24.00 |
$2.08 |
+1.33 (+177.3%) |
$2.06 |
$2.70 |
26 |
| CPB260904P00024500 |
$24.50 |
$1.08 |
+0.18 (+20.0%) |
$2.94 |
$3.22 |
1,517 |
| CPB260904P00025000 |
$25.00 |
$1.41 |
-0.06 (-4.1%) |
$3.48 |
$3.73 |
42 |
| CPB260904P00025500 |
$25.50 |
$1.67 |
— |
$2.02 |
$4.35 |
4 |
| CPB260904P00026000 |
$26.00 |
$2.12 |
-1.18 (-35.8%) |
$4.42 |
$4.82 |
3 |
| CPB260904P00026500 |
$26.50 |
$2.85 |
— |
$3.66 |
$6.17 |
1 |
| CPB260904P00027000 |
$27.00 |
$3.38 |
+0.11 (+3.4%) |
$4.04 |
$6.91 |
1 |
| CPB260904P00027500 |
$27.50 |
$3.80 |
— |
$4.68 |
$7.95 |
1 |
| CPB260904P00028000 |
$28.00 |
$4.42 |
-0.58 (-11.6%) |
$4.96 |
$7.70 |
1 |
| CPB260904P00028500 |
$28.50 |
$4.74 |
-0.11 (-2.3%) |
$5.04 |
$8.72 |
1 |
| CPB260904P00029000 |
$29.00 |
$5.16 |
-0.24 (-4.4%) |
$7.45 |
$8.56 |
1 |
| CPB260904P00030000 |
$30.00 |
$6.05 |
-1.35 (-18.2%) |
$6.54 |
$10.20 |
2 |
