New Zealand markets close in 6 hours 56 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.30+0.47 (+1.05%)
At close: 04:00PM EST
45.00 -0.30 (-0.66%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220128C000350002022-01-18 12:04AM EST35.0011.3010.2011.600.00--10179.49%
CPB220128C000400002022-01-20 12:23PM EST40.005.404.106.40+5.40--11139.84%
CPB220128C000410002021-12-17 11:34AM EST41.002.955.405.600.00-20129.30%
CPB220128C000420002022-01-03 12:05PM EST42.001.622.504.700.00-1060.84%
CPB220128C000430002022-01-21 10:03AM EST43.002.372.302.55-0.93-28.18%23844.73%
CPB220128C000440002022-01-21 11:23AM EST44.001.351.451.75-0.05-3.57%116142.19%
CPB220128C000450002022-01-21 2:56PM EST45.000.800.750.85+0.11+15.94%3520729.88%
CPB220128C000460002022-01-21 3:55PM EST46.000.300.300.35+0.01+3.45%16415527.44%
CPB220128C000470002022-01-21 1:15PM EST47.000.150.050.15+0.07+87.50%1820529.30%
CPB220128C000480002022-01-20 9:46AM EST48.000.050.000.100.00-517935.35%
CPB220128C000500002022-01-18 10:21AM EST50.000.050.000.05+0.05--145.31%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220128P000370002022-01-05 11:35AM EST37.000.030.000.050.00-121275.00%
CPB220128P000380002021-12-21 11:01AM EST38.000.100.000.800.00-50119.82%
CPB220128P000390002022-01-21 12:46PM EST39.000.030.000.80-0.02-40.00%46106.84%
CPB220128P000400002022-01-12 9:47AM EST40.000.080.000.800.00-23593.95%
CPB220128P000410002022-01-06 11:57AM EST41.000.080.000.100.00-206753.91%
CPB220128P000420002022-01-21 2:34PM EST42.000.050.000.100.00-239043.75%
CPB220128P000430002022-01-21 2:56PM EST43.000.090.050.15-0.01-10.00%531137.50%
CPB220128P000440002022-01-21 12:02PM EST44.000.270.150.25+0.02+8.00%3314731.54%
CPB220128P000450002022-01-21 3:04PM EST45.000.450.400.55-0.15-25.00%6314229.88%
CPB220128P000460002022-01-20 3:40PM EST46.001.160.951.100.00-98529.79%
CPB220128P000470002022-01-21 1:25PM EST47.001.841.701.85+0.13+7.60%45329.30%
CPB220128P000480002022-01-20 3:26PM EST48.003.002.602.85+3.00--239.65%