New Zealand markets open in 9 hours 57 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.88+0.80 (+1.70%)
At close: 04:00PM EDT
48.30 +0.42 (+0.88%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220930C000440002022-09-15 2:52PM EDT44.003.320.000.000.00-110.00%
CPB220930C000450002022-09-23 11:56AM EDT45.003.600.000.000.00-1000.00%
CPB220930C000470002022-09-28 2:39PM EDT47.001.110.000.000.00-312300.00%
CPB220930C000480002022-09-28 1:32PM EDT48.000.360.000.000.00-61241.56%
CPB220930C000490002022-09-28 2:35PM EDT49.000.100.000.000.00-810312.50%
CPB220930C000500002022-09-28 11:52AM EDT50.000.040.000.000.00-2012.50%
CPB220930C000510002022-09-27 11:25AM EDT51.000.080.000.000.00-110425.00%
CPB220930C000520002022-09-28 12:08PM EDT52.000.050.000.000.00-2025.00%
CPB220930C000530002022-09-07 9:30AM EDT53.000.410.000.000.00-44925.00%
CPB220930C000540002022-08-29 12:42PM EDT54.000.550.000.150.00-21598.05%
CPB220930C000550002022-09-08 10:15AM EDT55.000.050.000.000.00-12550.00%
CPB220930C000560002022-09-01 9:30AM EDT56.000.250.000.000.00-2750.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220930P000400002022-09-12 9:58AM EDT40.000.080.000.000.00--150.00%
CPB220930P000410002022-09-13 12:47PM EDT41.000.130.000.000.00-1150.00%
CPB220930P000430002022-09-23 9:46AM EDT43.000.070.000.000.00-1150.00%
CPB220930P000440002022-09-27 12:16PM EDT44.000.090.000.000.00-1125.00%
CPB220930P000450002022-09-27 3:56PM EDT45.000.100.000.000.00-173725.00%
CPB220930P000460002022-09-28 9:41AM EDT46.000.300.000.000.00-117612.50%
CPB220930P000470002022-09-28 2:47PM EDT47.000.190.000.000.00-121,4676.25%
CPB220930P000480002022-09-28 2:55PM EDT48.000.460.000.000.00-1502200.00%
CPB220930P000490002022-09-27 11:56AM EDT49.001.400.000.000.00-100.00%
CPB220930P000500002022-09-28 12:07PM EDT50.002.400.000.000.00-42510.00%
CPB220930P000510002022-09-02 12:06PM EDT51.001.500.000.000.00-200.00%
CPB220930P000520002022-09-16 2:26PM EDT52.004.500.000.000.00-13130.00%
CPB220930P000530002022-09-23 3:42PM EDT53.004.400.000.000.00-2330.00%
CPB220930P000540002022-09-23 3:42PM EDT54.005.400.000.000.00-330.00%
CPB220930P000550002022-09-23 3:42PM EDT55.006.400.000.000.00-110.00%