New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.03-0.03 (-0.07%)
At close: 04:00PM EDT
46.20 +0.17 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527C000440002022-05-20 1:44PM EDT44.002.202.152.45+0.26+13.40%611646.78%
CPB220527C000450002022-05-20 2:40PM EDT45.001.371.401.55-0.08-5.52%385837.70%
CPB220527C000460002022-05-20 3:49PM EDT46.000.800.750.85-0.40-33.33%21324432.81%
CPB220527C000470002022-05-20 3:49PM EDT47.000.400.300.65-0.05-11.11%2019041.50%
CPB220527C000480002022-05-20 2:38PM EDT48.000.200.150.35-0.05-20.00%2711140.63%
CPB220527C000490002022-05-18 1:21PM EDT49.000.250.000.250.00-79045.31%
CPB220527C000500002022-05-18 11:43AM EDT50.000.150.000.550.00-105756.15%
CPB220527C000510002022-05-18 10:07AM EDT51.000.130.000.150.00-511754.88%
CPB220527C000520002022-05-18 1:24PM EDT52.000.100.000.400.00-33166.99%
CPB220527C000550002022-05-16 12:12AM EDT55.000.10-0.400.00-812105.86%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527P000300002022-05-02 3:29PM EDT30.000.810.000.750.00-11215.63%
CPB220527P000370002022-04-18 12:12AM EDT37.000.10-0.250.00--1114.26%
CPB220527P000380002022-05-02 3:29PM EDT38.000.970.002.150.00-11165.43%
CPB220527P000390002022-05-10 9:45AM EDT39.000.210.002.150.00-10150.98%
CPB220527P000410002022-05-18 3:16PM EDT41.000.200.000.250.00-1158.98%
CPB220527P000420002022-05-20 11:00AM EDT42.000.100.000.45-0.07-41.18%1958.20%
CPB220527P000430002022-05-18 11:20AM EDT43.000.400.050.300.00-11352.25%
CPB220527P000440002022-05-20 11:07AM EDT44.000.350.150.35-0.16-31.37%2217543.16%
CPB220527P000460002022-05-20 3:05PM EDT46.000.840.700.85+0.09+12.00%16920534.03%
CPB220527P000470002022-05-20 2:51PM EDT47.001.411.251.55-0.14-9.03%3117038.57%
CPB220527P000480002022-05-20 3:45PM EDT48.002.102.002.25-0.52-19.85%1730137.01%
CPB220527P000490002022-05-20 12:37PM EDT49.003.962.353.30+0.16+4.21%103250.10%
CPB220527P000500002022-05-20 2:37PM EDT50.004.293.804.20-0.14-3.16%2416453.13%
CPB220527P000510002022-05-20 2:37PM EDT51.005.224.505.20+0.22+4.40%2416561.52%
CPB220527P000520002022-05-19 11:30AM EDT52.006.304.607.000.00-730116.89%