Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220819C00030000 | 2022-06-21 3:34PM EDT | 30.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPB220819C00035000 | 2022-04-05 2:05PM EDT | 35.00 | 9.70 | 13.50 | 13.90 | 0.00 | - | 75 | 0 | 58.30% |
| CPB220819C00037000 | 2022-04-21 2:49PM EDT | 37.00 | 10.70 | 9.00 | 9.60 | 0.00 | - | 1 | 9 | 0.00% |
| CPB220819C00038000 | 2022-03-25 11:39AM EDT | 38.00 | 6.45 | 8.40 | 10.30 | 0.00 | - | 10 | 37 | 0.00% |
| CPB220819C00039000 | 2022-04-07 11:45AM EDT | 39.00 | 6.50 | 10.30 | 11.80 | 0.00 | - | - | 1 | 79.88% |
| CPB220819C00040000 | 2022-06-29 12:50PM EDT | 40.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB220819C00041000 | 2022-06-07 10:01AM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CPB220819C00042000 | 2022-07-01 2:03PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CPB220819C00043000 | 2022-06-24 10:09AM EDT | 43.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB220819C00044000 | 2022-06-23 9:58AM EDT | 44.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB220819C00045000 | 2022-06-30 10:59AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CPB220819C00046000 | 2022-07-01 2:29PM EDT | 46.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB220819C00047000 | 2022-07-01 10:07AM EDT | 47.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB220819C00048000 | 2022-07-01 3:56PM EDT | 48.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CPB220819C00049000 | 2022-07-01 3:17PM EDT | 49.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CPB220819C00050000 | 2022-07-01 3:50PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CPB220819C00055000 | 2022-07-01 3:08PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CPB220819C00060000 | 2022-05-13 2:07PM EDT | 60.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 4 | 209 | 46.09% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220819P00030000 | 2022-05-18 2:06PM EDT | 30.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 121.19% |
| CPB220819P00035000 | 2022-06-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CPB220819P00036000 | 2022-05-19 11:19AM EDT | 36.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 6 | 106 | 87.21% |
| CPB220819P00037000 | 2022-06-14 11:03AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPB220819P00038000 | 2022-06-13 11:16AM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CPB220819P00039000 | 2022-06-30 3:16PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPB220819P00040000 | 2022-07-01 3:08PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPB220819P00041000 | 2022-06-16 11:25AM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CPB220819P00042000 | 2022-06-29 1:51PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CPB220819P00043000 | 2022-06-30 3:59PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CPB220819P00044000 | 2022-06-30 3:16PM EDT | 44.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CPB220819P00045000 | 2022-07-01 3:08PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CPB220819P00046000 | 2022-07-01 12:54PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CPB220819P00047000 | 2022-07-01 10:59AM EDT | 47.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CPB220819P00048000 | 2022-07-01 3:29PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CPB220819P00049000 | 2022-06-30 11:39AM EDT | 49.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPB220819P00050000 | 2022-06-29 1:36PM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB220819P00055000 | 2022-06-29 2:49PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB220819P00060000 | 2022-05-18 9:53AM EDT | 60.00 | 12.20 | 13.30 | 17.20 | 0.00 | - | 31 | 26 | 108.45% |
© 2022 Yahoo. All rights reserved.
