Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230120C00020000 | 2022-03-07 10:30AM EDT | 20.00 | 25.65 | 22.90 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
| CPB230120C00025000 | 2022-04-20 2:11PM EDT | 25.00 | 22.30 | 20.60 | 21.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPB230120C00028000 | 2022-06-29 2:25PM EDT | 28.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CPB230120C00030000 | 2022-05-26 11:55AM EDT | 30.00 | 18.20 | 16.90 | 19.90 | 0.00 | - | 2 | 36 | 68.56% |
| CPB230120C00033000 | 2022-05-31 11:33AM EDT | 33.00 | 14.20 | 13.50 | 17.10 | 0.00 | - | 1 | 59 | 60.86% |
| CPB230120C00035000 | 2022-06-24 3:04PM EDT | 35.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| CPB230120C00038000 | 2022-06-21 11:21AM EDT | 38.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB230120C00040000 | 2022-06-30 9:51AM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB230120C00043000 | 2022-06-24 1:33PM EDT | 43.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 27 | 1,939 | 0.00% |
| CPB230120C00045000 | 2022-06-30 10:13AM EDT | 45.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPB230120C00047000 | 2022-06-29 3:01PM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CPB230120C00050000 | 2022-06-29 3:01PM EDT | 50.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CPB230120C00055000 | 2022-06-30 11:48AM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 930 | 3.13% |
| CPB230120C00060000 | 2022-06-28 12:46PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,847 | 6.25% |
| CPB230120C00065000 | 2022-05-10 11:39AM EDT | 65.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 33.23% |
| CPB230120C00070000 | 2022-06-29 12:00PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| CPB230120C00075000 | 2022-04-28 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 3 | 21 | 46.12% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB230120P00020000 | 2021-12-13 1:13AM EDT | 20.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | - | 2 | 74.90% |
| CPB230120P00025000 | 2022-05-31 1:41PM EDT | 25.00 | 0.45 | 0.05 | 0.85 | 0.00 | - | 20 | 88 | 58.74% |
| CPB230120P00028000 | 2022-06-30 3:39PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPB230120P00030000 | 2022-06-10 11:10AM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CPB230120P00033000 | 2022-06-28 3:22PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 320 | 12.50% |
| CPB230120P00035000 | 2022-06-28 3:22PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CPB230120P00038000 | 2022-06-30 10:12AM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CPB230120P00040000 | 2022-06-30 10:50AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CPB230120P00043000 | 2022-06-30 11:23AM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CPB230120P00045000 | 2022-06-28 3:24PM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 578 | 3.13% |
| CPB230120P00047000 | 2022-06-30 1:16PM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,031 | 3,593 | 0.78% |
| CPB230120P00050000 | 2022-06-29 3:06PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| CPB230120P00055000 | 2022-06-21 9:55AM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CPB230120P00060000 | 2021-11-02 9:59AM EDT | 60.00 | 21.50 | 19.10 | 22.40 | 0.00 | - | 13 | 11 | 88.67% |
| CPB230120P00075000 | 2021-12-17 10:48AM EDT | 75.00 | 31.63 | 27.90 | 31.50 | 0.00 | - | 1 | 2 | 64.66% |
© 2022 Yahoo. All rights reserved.
