Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230120C00020000 | 2022-10-04 10:44AM EST | 20.00 | 27.97 | 30.10 | 33.70 | 0.00 | - | 3 | 0 | 0.00% |
| CPB230120C00025000 | 2022-04-20 1:11PM EST | 25.00 | 22.30 | 20.60 | 21.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPB230120C00028000 | 2022-06-29 1:25PM EST | 28.00 | 18.70 | 20.00 | 23.10 | 0.00 | - | 1 | 2 | 0.00% |
| CPB230120C00030000 | 2022-07-06 1:26PM EST | 30.00 | 18.61 | 18.10 | 20.60 | 0.00 | - | 7 | 18 | 0.00% |
| CPB230120C00033000 | 2022-12-02 3:16PM EST | 33.00 | 21.16 | 23.20 | 23.40 | 0.00 | - | 4 | 54 | 79.30% |
| CPB230120C00035000 | 2022-11-11 3:11PM EST | 35.00 | 14.20 | 21.10 | 21.50 | 0.00 | - | 6 | 63 | 71.48% |
| CPB230120C00038000 | 2022-10-28 1:18PM EST | 38.00 | 14.90 | 15.20 | 15.60 | 0.00 | - | 20 | 0 | 0.00% |
| CPB230120C00040000 | 2022-11-28 3:20PM EST | 40.00 | 13.20 | 16.20 | 16.50 | 0.00 | - | 5 | 980 | 57.32% |
| CPB230120C00043000 | 2022-12-08 12:55PM EST | 43.00 | 13.59 | 13.20 | 13.50 | +0.49 | +3.74% | 9 | 1,867 | 54.10% |
| CPB230120C00045000 | 2022-12-08 9:33AM EST | 45.00 | 11.06 | 11.20 | 11.50 | -0.27 | -2.38% | 2 | 1,257 | 46.68% |
| CPB230120C00047000 | 2022-12-08 10:52AM EST | 47.00 | 9.20 | 9.30 | 9.60 | -0.10 | -1.08% | 60 | 747 | 42.58% |
| CPB230120C00050000 | 2022-12-08 12:00PM EST | 50.00 | 6.80 | 6.40 | 6.70 | +0.30 | +4.62% | 20 | 3,601 | 33.69% |
| CPB230120C00055000 | 2022-12-08 2:12PM EST | 55.00 | 2.34 | 2.30 | 2.40 | +0.05 | +2.18% | 90 | 2,997 | 22.68% |
| CPB230120C00060000 | 2022-12-08 2:10PM EST | 60.00 | 0.36 | 0.30 | 0.40 | +0.01 | +2.86% | 175 | 2,479 | 20.56% |
| CPB230120C00065000 | 2022-11-11 9:30AM EST | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 98 | 27.15% |
| CPB230120C00070000 | 2022-11-04 8:30AM EST | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 55.23% |
| CPB230120C00075000 | 2022-04-28 11:17AM EST | 75.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 21 | 58.98% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230120P00020000 | 2021-12-13 12:13AM EST | 20.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | - | 2 | 180.86% |
| CPB230120P00025000 | 2022-11-25 10:24AM EST | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 94 | 112.50% |
| CPB230120P00028000 | 2022-09-23 8:30AM EST | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 124.02% |
| CPB230120P00030000 | 2022-11-29 9:54AM EST | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 80.86% |
| CPB230120P00033000 | 2022-12-02 10:35AM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 330 | 63.67% |
| CPB230120P00035000 | 2022-11-30 3:32PM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 925 | 69.53% |
| CPB230120P00038000 | 2022-12-08 11:34AM EST | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 402 | 56.25% |
| CPB230120P00040000 | 2022-12-07 9:30AM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,787 | 46.68% |
| CPB230120P00043000 | 2022-12-06 1:22PM EST | 43.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 765 | 42.48% |
| CPB230120P00045000 | 2022-12-07 2:43PM EST | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 663 | 39.36% |
| CPB230120P00047000 | 2022-12-08 9:55AM EST | 47.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 8,502 | 32.91% |
| CPB230120P00050000 | 2022-12-08 2:25PM EST | 50.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 24 | 5,124 | 29.64% |
| CPB230120P00055000 | 2022-12-08 2:09PM EST | 55.00 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 121 | 555 | 23.10% |
| CPB230120P00060000 | 2022-12-08 1:22PM EST | 60.00 | 4.00 | 4.20 | 4.40 | -0.40 | -9.09% | 3 | 15 | 23.80% |
| CPB230120P00075000 | 2021-12-17 9:48AM EST | 75.00 | 31.63 | 27.90 | 31.50 | 0.00 | - | 1 | 2 | 213.28% |
© 2022 Yahoo. All rights reserved.
