Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220527C00044000 | 2022-05-20 1:44PM EDT | 44.00 | 2.20 | 2.15 | 2.45 | +0.26 | +13.40% | 6 | 116 | 46.78% |
| CPB220527C00045000 | 2022-05-20 2:40PM EDT | 45.00 | 1.37 | 1.40 | 1.55 | -0.08 | -5.52% | 38 | 58 | 37.70% |
| CPB220527C00046000 | 2022-05-20 3:49PM EDT | 46.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 213 | 244 | 32.81% |
| CPB220527C00047000 | 2022-05-20 3:49PM EDT | 47.00 | 0.40 | 0.30 | 0.65 | -0.05 | -11.11% | 201 | 90 | 41.50% |
| CPB220527C00048000 | 2022-05-20 2:38PM EDT | 48.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 27 | 111 | 40.63% |
| CPB220527C00049000 | 2022-05-18 1:21PM EDT | 49.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 7 | 90 | 45.31% |
| CPB220527C00050000 | 2022-05-18 11:43AM EDT | 50.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 57 | 56.15% |
| CPB220527C00051000 | 2022-05-18 10:07AM EDT | 51.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 117 | 54.88% |
| CPB220527C00052000 | 2022-05-18 1:24PM EDT | 52.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 31 | 66.99% |
| CPB220527C00055000 | 2022-05-16 12:12AM EDT | 55.00 | 0.10 | - | 0.40 | 0.00 | - | 8 | 12 | 105.86% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220527P00030000 | 2022-05-02 3:29PM EDT | 30.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 215.63% |
| CPB220527P00037000 | 2022-04-18 12:12AM EDT | 37.00 | 0.10 | - | 0.25 | 0.00 | - | - | 1 | 114.26% |
| CPB220527P00038000 | 2022-05-02 3:29PM EDT | 38.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 165.43% |
| CPB220527P00039000 | 2022-05-10 9:45AM EDT | 39.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 150.98% |
| CPB220527P00041000 | 2022-05-18 3:16PM EDT | 41.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 58.98% |
| CPB220527P00042000 | 2022-05-20 11:00AM EDT | 42.00 | 0.10 | 0.00 | 0.45 | -0.07 | -41.18% | 1 | 9 | 58.20% |
| CPB220527P00043000 | 2022-05-18 11:20AM EDT | 43.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 13 | 52.25% |
| CPB220527P00044000 | 2022-05-20 11:07AM EDT | 44.00 | 0.35 | 0.15 | 0.35 | -0.16 | -31.37% | 22 | 175 | 43.16% |
| CPB220527P00046000 | 2022-05-20 3:05PM EDT | 46.00 | 0.84 | 0.70 | 0.85 | +0.09 | +12.00% | 169 | 205 | 34.03% |
| CPB220527P00047000 | 2022-05-20 2:51PM EDT | 47.00 | 1.41 | 1.25 | 1.55 | -0.14 | -9.03% | 31 | 170 | 38.57% |
| CPB220527P00048000 | 2022-05-20 3:45PM EDT | 48.00 | 2.10 | 2.00 | 2.25 | -0.52 | -19.85% | 17 | 301 | 37.01% |
| CPB220527P00049000 | 2022-05-20 12:37PM EDT | 49.00 | 3.96 | 2.35 | 3.30 | +0.16 | +4.21% | 10 | 32 | 50.10% |
| CPB220527P00050000 | 2022-05-20 2:37PM EDT | 50.00 | 4.29 | 3.80 | 4.20 | -0.14 | -3.16% | 24 | 164 | 53.13% |
| CPB220527P00051000 | 2022-05-20 2:37PM EDT | 51.00 | 5.22 | 4.50 | 5.20 | +0.22 | +4.40% | 24 | 165 | 61.52% |
| CPB220527P00052000 | 2022-05-19 11:30AM EDT | 52.00 | 6.30 | 4.60 | 7.00 | 0.00 | - | 7 | 30 | 116.89% |
© 2022 Yahoo. All rights reserved.
