Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220128C00035000 | 2022-01-18 12:04AM EST | 35.00 | 11.30 | 10.20 | 11.60 | 0.00 | - | - | 10 | 179.49% |
| CPB220128C00040000 | 2022-01-20 12:23PM EST | 40.00 | 5.40 | 4.10 | 6.40 | +5.40 | - | - | 11 | 139.84% |
| CPB220128C00041000 | 2021-12-17 11:34AM EST | 41.00 | 2.95 | 5.40 | 5.60 | 0.00 | - | 2 | 0 | 129.30% |
| CPB220128C00042000 | 2022-01-03 12:05PM EST | 42.00 | 1.62 | 2.50 | 4.70 | 0.00 | - | 1 | 0 | 60.84% |
| CPB220128C00043000 | 2022-01-21 10:03AM EST | 43.00 | 2.37 | 2.30 | 2.55 | -0.93 | -28.18% | 2 | 38 | 44.73% |
| CPB220128C00044000 | 2022-01-21 11:23AM EST | 44.00 | 1.35 | 1.45 | 1.75 | -0.05 | -3.57% | 1 | 161 | 42.19% |
| CPB220128C00045000 | 2022-01-21 2:56PM EST | 45.00 | 0.80 | 0.75 | 0.85 | +0.11 | +15.94% | 35 | 207 | 29.88% |
| CPB220128C00046000 | 2022-01-21 3:55PM EST | 46.00 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 164 | 155 | 27.44% |
| CPB220128C00047000 | 2022-01-21 1:15PM EST | 47.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 18 | 205 | 29.30% |
| CPB220128C00048000 | 2022-01-20 9:46AM EST | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 179 | 35.35% |
| CPB220128C00050000 | 2022-01-18 10:21AM EST | 50.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 45.31% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220128P00037000 | 2022-01-05 11:35AM EST | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 75.00% |
| CPB220128P00038000 | 2021-12-21 11:01AM EST | 38.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 5 | 0 | 119.82% |
| CPB220128P00039000 | 2022-01-21 12:46PM EST | 39.00 | 0.03 | 0.00 | 0.80 | -0.02 | -40.00% | 4 | 6 | 106.84% |
| CPB220128P00040000 | 2022-01-12 9:47AM EST | 40.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 2 | 35 | 93.95% |
| CPB220128P00041000 | 2022-01-06 11:57AM EST | 41.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 67 | 53.91% |
| CPB220128P00042000 | 2022-01-21 2:34PM EST | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 90 | 43.75% |
| CPB220128P00043000 | 2022-01-21 2:56PM EST | 43.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 5 | 311 | 37.50% |
| CPB220128P00044000 | 2022-01-21 12:02PM EST | 44.00 | 0.27 | 0.15 | 0.25 | +0.02 | +8.00% | 33 | 147 | 31.54% |
| CPB220128P00045000 | 2022-01-21 3:04PM EST | 45.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 63 | 142 | 29.88% |
| CPB220128P00046000 | 2022-01-20 3:40PM EST | 46.00 | 1.16 | 0.95 | 1.10 | 0.00 | - | 9 | 85 | 29.79% |
| CPB220128P00047000 | 2022-01-21 1:25PM EST | 47.00 | 1.84 | 1.70 | 1.85 | +0.13 | +7.60% | 4 | 53 | 29.30% |
| CPB220128P00048000 | 2022-01-20 3:26PM EST | 48.00 | 3.00 | 2.60 | 2.85 | +3.00 | - | - | 2 | 39.65% |
© 2022 Yahoo. All rights reserved.
