Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB221209C00044000 | 2022-11-15 12:12PM EST | 44.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB221209C00045000 | 2022-12-02 3:31PM EST | 45.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CPB221209C00046000 | 2022-11-15 2:16PM EST | 46.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB221209C00047000 | 2022-11-16 10:20AM EST | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| CPB221209C00048000 | 2022-11-18 12:52PM EST | 48.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CPB221209C00049000 | 2022-11-18 10:14AM EST | 49.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CPB221209C00050000 | 2022-12-01 3:26PM EST | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CPB221209C00051000 | 2022-11-30 9:36AM EST | 51.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CPB221209C00052000 | 2022-12-01 10:27AM EST | 52.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CPB221209C00053000 | 2022-12-02 12:17PM EST | 53.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CPB221209C00054000 | 2022-12-02 3:58PM EST | 54.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| CPB221209C00055000 | 2022-12-02 3:48PM EST | 55.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| CPB221209C00056000 | 2022-12-02 11:25AM EST | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CPB221209C00057000 | 2022-10-28 2:17PM EST | 57.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 38.28% |
| CPB221209C00058000 | 2022-12-02 3:09PM EST | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CPB221209C00059000 | 2022-12-01 3:25PM EST | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CPB221209C00060000 | 2022-11-21 11:12AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CPB221209C00062000 | 2022-11-29 12:18PM EST | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB221209P00030000 | 2022-11-14 11:14AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| CPB221209P00035000 | 2022-12-02 12:05PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CPB221209P00038000 | 2022-11-23 2:12PM EST | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CPB221209P00039000 | 2022-11-23 12:30PM EST | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CPB221209P00040000 | 2022-11-23 12:05PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CPB221209P00041000 | 2022-11-23 12:05PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CPB221209P00042000 | 2022-11-25 10:47AM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| CPB221209P00043000 | 2022-11-25 10:04AM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CPB221209P00044000 | 2022-12-01 3:52PM EST | 44.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CPB221209P00045000 | 2022-11-22 10:46AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CPB221209P00046000 | 2022-11-28 1:05PM EST | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| CPB221209P00047000 | 2022-12-01 3:52PM EST | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPB221209P00048000 | 2022-11-29 2:30PM EST | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CPB221209P00049000 | 2022-12-02 3:08PM EST | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CPB221209P00050000 | 2022-12-02 2:31PM EST | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPB221209P00051000 | 2022-12-01 2:18PM EST | 51.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CPB221209P00052000 | 2022-12-02 3:16PM EST | 52.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CPB221209P00053000 | 2022-12-02 3:13PM EST | 53.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CPB221209P00054000 | 2022-12-02 3:27PM EST | 54.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| CPB221209P00055000 | 2022-12-02 3:27PM EST | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CPB221209P00059000 | 2022-11-03 11:46AM EST | 59.00 | 7.15 | 4.80 | 5.00 | 0.00 | - | - | 0 | 50.00% |
© 2022 Yahoo. All rights reserved.
