New Zealand markets close in 16 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221118C000300002022-06-02 2:13PM EDT30.0015.2718.1019.300.00-1064.50%
CPB221118C000370002022-05-10 11:35AM EDT37.0014.109.5012.600.00-10246.66%
CPB221118C000380002022-06-08 10:37AM EDT38.009.450.000.000.00-100.00%
CPB221118C000390002022-06-13 3:17PM EDT39.008.100.000.000.00-100.00%
CPB221118C000400002022-06-29 12:50PM EDT40.008.980.000.000.00-100.00%
CPB221118C000410002022-06-21 1:22PM EDT41.006.700.000.000.00-100.00%
CPB221118C000420002022-07-01 2:03PM EDT42.007.000.000.000.00-1000.00%
CPB221118C000430002022-06-14 10:20AM EDT43.004.950.000.000.00-100.00%
CPB221118C000440002022-06-30 10:13AM EDT44.005.700.000.000.00-400.00%
CPB221118C000450002022-07-01 12:49PM EDT45.004.740.000.000.00-1700.00%
CPB221118C000460002022-07-01 1:36PM EDT46.004.100.000.000.00-300.00%
CPB221118C000470002022-06-30 1:43PM EDT47.003.600.000.000.00-200.00%
CPB221118C000480002022-06-30 9:30AM EDT48.003.120.000.000.00-300.00%
CPB221118C000490002022-07-01 3:56PM EDT49.002.750.000.000.00-3200.39%
CPB221118C000500002022-07-01 1:37PM EDT50.002.000.000.000.00-1401.56%
CPB221118C000550002022-07-01 9:52AM EDT55.000.800.000.000.00-106.25%
CPB221118C000600002022-06-29 3:25PM EDT60.000.200.000.000.00-106.25%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221118P000350002022-05-06 3:07PM EDT35.000.430.450.950.00-11,62650.49%
CPB221118P000360002022-05-26 1:28PM EDT36.000.510.000.750.00-667943.80%
CPB221118P000370002022-06-27 9:30AM EDT37.000.500.000.000.00-1012.50%
CPB221118P000380002022-06-24 1:40PM EDT38.000.550.000.000.00-10012.50%
CPB221118P000390002022-06-24 1:45PM EDT39.000.670.000.000.00-2706.25%
CPB221118P000400002022-07-01 3:16PM EDT40.000.750.000.000.00-206.25%
CPB221118P000410002022-06-28 9:32AM EDT41.000.940.000.000.00-506.25%
CPB221118P000420002022-06-27 9:30AM EDT42.001.000.000.000.00-106.25%
CPB221118P000430002022-06-24 1:24PM EDT43.001.250.000.000.00-406.25%
CPB221118P000440002022-06-28 1:43PM EDT44.001.600.000.000.00-203.13%
CPB221118P000450002022-06-29 3:33PM EDT45.001.900.000.000.00-2003.13%
CPB221118P000460002022-06-23 11:49AM EDT46.002.700.000.000.00-9203.13%
CPB221118P000470002022-06-23 10:08AM EDT47.003.200.000.000.00-8901.56%
CPB221118P000480002022-06-28 10:24AM EDT48.003.070.000.000.00-400.39%
CPB221118P000500002022-07-01 1:36PM EDT50.004.500.000.000.00-500.00%
CPB221118P000550002022-06-29 2:09PM EDT55.007.480.000.000.00--00.00%
CPB221118P000600002022-06-29 11:25AM EDT60.0012.250.000.000.00--00.00%