New Zealand markets close in 12 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.49+0.44 (+0.92%)
At close: 04:00PM EDT
48.71 +0.22 (+0.45%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220819C000300002022-06-21 3:34PM EDT30.0017.100.000.000.00-500.00%
CPB220819C000350002022-04-05 2:05PM EDT35.009.7013.5013.900.00-75058.30%
CPB220819C000370002022-04-21 2:49PM EDT37.0010.709.009.600.00-190.00%
CPB220819C000380002022-03-25 11:39AM EDT38.006.458.4010.300.00-10370.00%
CPB220819C000390002022-04-07 11:45AM EDT39.006.5010.3011.800.00--179.88%
CPB220819C000400002022-06-29 12:50PM EDT40.008.530.000.000.00-100.00%
CPB220819C000410002022-06-07 10:01AM EDT41.005.400.000.000.00-7200.00%
CPB220819C000420002022-07-01 2:03PM EDT42.006.200.000.000.00-1000.00%
CPB220819C000430002022-06-24 10:09AM EDT43.005.000.000.000.00-200.00%
CPB220819C000440002022-06-23 9:58AM EDT44.003.800.000.000.00-100.00%
CPB220819C000450002022-06-30 10:59AM EDT45.003.900.000.000.00-1800.00%
CPB220819C000460002022-07-01 2:29PM EDT46.003.000.000.000.00-200.00%
CPB220819C000470002022-07-01 10:07AM EDT47.002.200.000.000.00-200.00%
CPB220819C000480002022-07-01 3:56PM EDT48.001.900.000.000.00-3200.00%
CPB220819C000490002022-07-01 3:17PM EDT49.001.250.000.000.00-1200.78%
CPB220819C000500002022-07-01 3:50PM EDT50.001.000.000.000.00-1303.13%
CPB220819C000550002022-07-01 3:08PM EDT55.000.170.000.000.00-306.25%
CPB220819C000600002022-05-13 2:07PM EDT60.000.450.000.400.00-420946.09%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220819P000300002022-05-18 2:06PM EDT30.000.170.002.150.00-11121.19%
CPB220819P000350002022-06-30 9:30AM EDT35.000.050.000.000.00-5025.00%
CPB220819P000360002022-05-19 11:19AM EDT36.000.450.002.300.00-610687.21%
CPB220819P000370002022-06-14 11:03AM EDT37.000.250.000.000.00-1012.50%
CPB220819P000380002022-06-13 11:16AM EDT38.000.320.000.000.00-4012.50%
CPB220819P000390002022-06-30 3:16PM EDT39.000.140.000.000.00-1012.50%
CPB220819P000400002022-07-01 3:08PM EDT40.000.220.000.000.00-2012.50%
CPB220819P000410002022-06-16 11:25AM EDT41.000.800.000.000.00-2012.50%
CPB220819P000420002022-06-29 1:51PM EDT42.000.290.000.000.00-9012.50%
CPB220819P000430002022-06-30 3:59PM EDT43.000.400.000.000.00-106.25%
CPB220819P000440002022-06-30 3:16PM EDT44.000.640.000.000.00-506.25%
CPB220819P000450002022-07-01 3:08PM EDT45.000.730.000.000.00-306.25%
CPB220819P000460002022-07-01 12:54PM EDT46.001.100.000.000.00-203.13%
CPB220819P000470002022-07-01 10:59AM EDT47.001.450.000.000.00-1303.13%
CPB220819P000480002022-07-01 3:29PM EDT48.001.700.000.000.00-700.78%
CPB220819P000490002022-06-30 11:39AM EDT49.002.350.000.000.00-300.00%
CPB220819P000500002022-06-29 1:36PM EDT50.002.750.000.000.00-100.00%
CPB220819P000550002022-06-29 2:49PM EDT55.006.800.000.000.00-100.00%
CPB220819P000600002022-05-18 9:53AM EDT60.0012.2013.3017.200.00-3126108.45%