Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220708C00040000 | 2022-06-07 3:24PM EDT | 40.00 | 6.60 | 7.30 | 9.30 | 0.00 | - | - | 2 | 146.00% |
| CPB220708C00044000 | 2022-06-07 3:54PM EDT | 44.00 | 3.34 | 3.70 | 5.40 | 0.00 | - | 1 | 3 | 99.95% |
| CPB220708C00045000 | 2022-06-22 12:58PM EDT | 45.00 | 2.60 | 2.85 | 3.90 | 0.00 | - | 3 | 3 | 61.13% |
| CPB220708C00046000 | 2022-07-01 3:55PM EDT | 46.00 | 2.48 | 2.05 | 2.75 | -0.05 | -1.98% | 25 | 28 | 41.21% |
| CPB220708C00047000 | 2022-07-01 1:16PM EDT | 47.00 | 1.05 | 1.25 | 1.60 | -0.45 | -30.00% | 140 | 106 | 21.68% |
| CPB220708C00048000 | 2022-07-01 3:55PM EDT | 48.00 | 0.76 | 0.65 | 0.80 | +0.21 | +38.18% | 45 | 171 | 19.43% |
| CPB220708C00049000 | 2022-07-01 3:48PM EDT | 49.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 26 | 169 | 21.09% |
| CPB220708C00050000 | 2022-06-30 11:47AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 20.51% |
| CPB220708C00051000 | 2022-07-01 9:30AM EDT | 51.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 4 | 24.41% |
| CPB220708C00052000 | 2022-06-08 3:20PM EDT | 52.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 4 | 56.54% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220708P00040000 | 2022-06-02 3:58PM EDT | 40.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 2 | 96.88% |
| CPB220708P00041000 | 2022-06-07 9:44AM EDT | 41.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 91.99% |
| CPB220708P00042000 | 2022-06-15 2:38PM EDT | 42.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 81.93% |
| CPB220708P00043000 | 2022-06-16 1:16PM EDT | 43.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 25 | 26 | 67.48% |
| CPB220708P00044000 | 2022-07-01 9:56AM EDT | 44.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 92 | 53.32% |
| CPB220708P00045000 | 2022-07-01 11:03AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 39.45% |
| CPB220708P00046000 | 2022-07-01 12:02PM EDT | 46.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 200 | 23 | 34.18% |
| CPB220708P00047000 | 2022-07-01 12:29PM EDT | 47.00 | 0.36 | 0.15 | 0.30 | -0.09 | -20.00% | 4 | 212 | 32.03% |
| CPB220708P00048000 | 2022-07-01 3:09PM EDT | 48.00 | 0.56 | 0.45 | 0.65 | -0.19 | -25.33% | 51 | 120 | 32.76% |
| CPB220708P00049000 | 2022-06-29 3:49PM EDT | 49.00 | 1.32 | 1.05 | 1.20 | 0.00 | - | 11 | 13 | 34.28% |
© 2022 Yahoo. All rights reserved.
