New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.10+0.51 (+0.95%)
At close: 04:00PM EST
54.00 -0.10 (-0.18%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221209C000440002022-11-15 12:12PM EST44.005.000.000.000.00-100.00%
CPB221209C000450002022-12-02 3:31PM EST45.009.110.000.000.00-1000.00%
CPB221209C000460002022-11-15 2:16PM EST46.003.500.000.000.00-200.00%
CPB221209C000470002022-11-16 10:20AM EST47.003.400.000.000.00-30000.00%
CPB221209C000480002022-11-18 12:52PM EST48.003.670.000.000.00-100.00%
CPB221209C000490002022-11-18 10:14AM EST49.002.640.000.000.00-200.00%
CPB221209C000500002022-12-01 3:26PM EST50.003.650.000.000.00-2300.00%
CPB221209C000510002022-11-30 9:36AM EST51.002.180.000.000.00-300.00%
CPB221209C000520002022-12-01 10:27AM EST52.002.200.000.000.00-400.00%
CPB221209C000530002022-12-02 12:17PM EST53.001.500.000.000.00-1100.00%
CPB221209C000540002022-12-02 3:58PM EST54.001.130.000.000.00-15800.00%
CPB221209C000550002022-12-02 3:48PM EST55.000.620.000.000.00-5603.13%
CPB221209C000560002022-12-02 11:25AM EST56.000.250.000.000.00-1606.25%
CPB221209C000570002022-10-28 2:17PM EST57.000.470.050.150.00-3338.28%
CPB221209C000580002022-12-02 3:09PM EST58.000.100.000.000.00-10012.50%
CPB221209C000590002022-12-01 3:25PM EST59.000.050.000.000.00--025.00%
CPB221209C000600002022-11-21 11:12AM EST60.000.050.000.000.00--025.00%
CPB221209C000620002022-11-29 12:18PM EST62.000.050.000.000.00--025.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221209P000300002022-11-14 11:14AM EST30.000.050.000.000.00-78050.00%
CPB221209P000350002022-12-02 12:05PM EST35.000.010.000.000.00-5050.00%
CPB221209P000380002022-11-23 2:12PM EST38.000.050.000.000.00--050.00%
CPB221209P000390002022-11-23 12:30PM EST39.000.050.000.000.00-62050.00%
CPB221209P000400002022-11-23 12:05PM EST40.000.050.000.000.00--050.00%
CPB221209P000410002022-11-23 12:05PM EST41.000.050.000.000.00-1050.00%
CPB221209P000420002022-11-25 10:47AM EST42.000.050.000.000.00-136050.00%
CPB221209P000430002022-11-25 10:04AM EST43.000.100.000.000.00-5050.00%
CPB221209P000440002022-12-01 3:52PM EST44.000.290.000.000.00-1050.00%
CPB221209P000450002022-11-22 10:46AM EST45.000.050.000.000.00-2050.00%
CPB221209P000460002022-11-28 1:05PM EST46.000.070.000.000.00-152025.00%
CPB221209P000470002022-12-01 3:52PM EST47.000.270.000.000.00-1025.00%
CPB221209P000480002022-11-29 2:30PM EST48.000.150.000.000.00-2025.00%
CPB221209P000490002022-12-02 3:08PM EST49.000.090.000.000.00-1025.00%
CPB221209P000500002022-12-02 2:31PM EST50.000.130.000.000.00-1012.50%
CPB221209P000510002022-12-01 2:18PM EST51.000.310.000.000.00-1012.50%
CPB221209P000520002022-12-02 3:16PM EST52.000.340.000.000.00-12012.50%
CPB221209P000530002022-12-02 3:13PM EST53.000.600.000.000.00-5306.25%
CPB221209P000540002022-12-02 3:27PM EST54.000.970.000.000.00-6000.78%
CPB221209P000550002022-12-02 3:27PM EST55.001.480.000.000.00-600.00%
CPB221209P000590002022-11-03 11:46AM EST59.007.154.805.000.00--050.00%