Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220701C00044000 | 2022-06-24 3:19PM EDT | 44.00 | 4.30 | 2.55 | 5.80 | 0.00 | - | 30 | 9 | 332.03% |
| CPB220701C00045000 | 2022-06-30 3:38PM EDT | 45.00 | 3.13 | 1.75 | 4.60 | 0.00 | - | 2 | 88 | 269.14% |
| CPB220701C00046000 | 2022-06-30 3:51PM EDT | 46.00 | 2.00 | 0.75 | 2.75 | 0.00 | - | 10 | 86 | 129.69% |
| CPB220701C00047000 | 2022-06-30 11:38AM EDT | 47.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 2 | 98 | 64.65% |
| CPB220701C00048000 | 2022-06-30 3:58PM EDT | 48.00 | 0.27 | 0.40 | 0.60 | 0.00 | - | 149 | 335 | 42.58% |
| CPB220701C00049000 | 2022-06-30 3:56PM EDT | 49.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 47 | 189 | 51.56% |
| CPB220701C00050000 | 2022-06-30 12:56PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 88 | 48.44% |
| CPB220701C00051000 | 2022-06-27 3:11PM EDT | 51.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 118.56% |
| CPB220701C00052000 | 2022-06-27 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.78% |
| CPB220701C00053000 | 2022-05-25 10:22AM EDT | 53.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 143.75% |
| CPB220701C00054000 | 2022-06-08 3:54PM EDT | 54.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 158.20% |
| CPB220701C00056000 | 2022-05-20 11:48AM EDT | 56.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 342.97% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220701P00035000 | 2022-06-02 3:06PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 407.81% |
| CPB220701P00038000 | 2022-06-08 3:54PM EDT | 38.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 363.28% |
| CPB220701P00039000 | 2022-06-14 12:53PM EDT | 39.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 13 | 314.84% |
| CPB220701P00040000 | 2022-06-21 1:47PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 244.53% |
| CPB220701P00041000 | 2022-06-06 3:59PM EDT | 41.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | - | 4 | 257.81% |
| CPB220701P00042000 | 2022-06-22 12:51PM EDT | 42.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 44 | 229.30% |
| CPB220701P00043000 | 2022-06-27 10:27AM EDT | 43.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 168.36% |
| CPB220701P00044000 | 2022-06-22 9:30AM EDT | 44.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 163.67% |
| CPB220701P00045000 | 2022-06-29 12:21PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 75.00% |
| CPB220701P00046000 | 2022-06-27 12:01PM EDT | 46.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 90 | 90.63% |
| CPB220701P00047000 | 2022-06-30 3:54PM EDT | 47.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 86 | 182 | 85.35% |
| CPB220701P00048000 | 2022-06-30 3:38PM EDT | 48.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 152 | 132 | 38.28% |
| CPB220701P00049000 | 2022-06-30 10:05AM EDT | 49.00 | 0.77 | 0.50 | 1.25 | 0.00 | - | 8 | 55 | 84.77% |
© 2022 Yahoo. All rights reserved.
