Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220617C00030000 | 2022-01-04 3:58PM EDT | 30.00 | 14.49 | 13.70 | 15.10 | 0.00 | - | 3 | 0 | 0.00% |
| CPB220617C00035000 | 2021-12-09 10:46AM EDT | 35.00 | 7.40 | 9.40 | 11.00 | 0.00 | - | 2 | 3 | 0.00% |
| CPB220617C00038000 | 2022-01-03 4:07PM EDT | 38.00 | 7.00 | 6.80 | 7.10 | +0.85 | +13.82% | 1 | 43 | 0.00% |
| CPB220617C00040000 | 2022-01-04 12:28PM EDT | 40.00 | 5.17 | 5.20 | 6.30 | 0.00 | - | 1 | 483 | 46.09% |
| CPB220617C00042000 | 2022-01-05 2:33PM EDT | 42.00 | 4.00 | 3.80 | 4.10 | +0.39 | +10.80% | 52 | 294 | 23.63% |
| CPB220617C00045000 | 2022-01-05 11:19AM EDT | 45.00 | 2.32 | 2.20 | 2.40 | +0.32 | +16.00% | 4 | 1,212 | 40.38% |
| CPB220617C00047000 | 2021-12-30 4:33PM EDT | 47.00 | 1.28 | 1.25 | 1.60 | 0.00 | - | 1 | 92 | 43.99% |
| CPB220617C00050000 | 2022-01-04 11:51AM EDT | 50.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 1 | 245 | 46.83% |
| CPB220617C00055000 | 2021-12-22 12:46PM EDT | 55.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 51.47% |
| CPB220617C00060000 | 2021-11-15 1:30PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 75.98% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220617P00025000 | 2021-10-19 10:02AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 118.75% |
| CPB220617P00030000 | 2021-12-27 12:07PM EDT | 30.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 15 | 58 | 160.94% |
| CPB220617P00033000 | 2021-12-22 4:53PM EDT | 33.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 2 | 17 | 86.13% |
| CPB220617P00035000 | 2021-12-31 12:55PM EDT | 35.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 10 | 143 | 81.93% |
| CPB220617P00038000 | 2022-01-03 4:40PM EDT | 38.00 | 0.86 | 0.65 | 0.85 | 0.00 | - | 1 | 77 | 79.59% |
| CPB220617P00040000 | 2021-12-31 4:36PM EDT | 40.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 1 | 360 | 78.37% |
| CPB220617P00042000 | 2022-01-04 12:05PM EDT | 42.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 2 | 54 | 77.73% |
| CPB220617P00045000 | 2022-01-05 1:32PM EDT | 45.00 | 3.00 | 3.00 | 3.30 | -0.35 | -10.45% | 7 | 71 | 80.03% |
| CPB220617P00047000 | 2022-01-05 4:13PM EDT | 47.00 | 4.40 | 4.20 | 4.50 | -1.30 | -22.81% | 1 | 9 | 82.72% |
| CPB220617P00050000 | 2021-11-09 3:03PM EDT | 50.00 | 9.70 | 8.30 | 8.60 | 0.00 | - | 3 | 11 | 130.96% |
| CPB220617P00055000 | 2021-11-22 10:34AM EDT | 55.00 | 15.00 | 12.40 | 13.80 | 0.00 | - | - | 11 | 155.76% |
| CPB220617P00060000 | 2021-11-02 3:17PM EDT | 60.00 | 20.30 | 19.40 | 19.70 | 0.00 | - | 3 | 5 | 214.89% |
© 2022 Yahoo. All rights reserved.
