Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB221209C00044000 | 2022-11-15 12:12PM EST | 44.00 | 5.00 | 12.00 | 12.30 | 0.00 | - | 1 | 1 | 181.25% |
| CPB221209C00045000 | 2022-12-06 12:19PM EST | 45.00 | 8.00 | 11.00 | 11.30 | 0.00 | - | 10 | 10 | 167.19% |
| CPB221209C00046000 | 2022-11-15 2:16PM EST | 46.00 | 3.50 | 10.00 | 10.30 | 0.00 | - | 2 | 1 | 153.52% |
| CPB221209C00047000 | 2022-11-16 10:20AM EST | 47.00 | 3.40 | 9.00 | 9.30 | 0.00 | - | 300 | 300 | 139.84% |
| CPB221209C00048000 | 2022-12-07 1:04PM EST | 48.00 | 8.00 | 8.10 | 8.30 | 0.00 | - | 10 | 57 | 125.78% |
| CPB221209C00049000 | 2022-12-08 9:39AM EST | 49.00 | 6.80 | 7.00 | 7.30 | +4.16 | +157.58% | 1 | 8 | 112.50% |
| CPB221209C00050000 | 2022-12-07 2:43PM EST | 50.00 | 6.15 | 6.00 | 6.30 | 0.00 | - | 38 | 154 | 98.83% |
| CPB221209C00051000 | 2022-12-07 2:11PM EST | 51.00 | 4.98 | 5.00 | 5.30 | 0.00 | - | 15 | 101 | 85.16% |
| CPB221209C00052000 | 2022-12-08 12:04PM EST | 52.00 | 4.55 | 4.00 | 4.30 | +0.75 | +19.74% | 5 | 79 | 71.48% |
| CPB221209C00053000 | 2022-12-08 2:22PM EST | 53.00 | 3.15 | 3.00 | 3.30 | +0.15 | +5.00% | 5 | 426 | 57.81% |
| CPB221209C00054000 | 2022-12-08 2:22PM EST | 54.00 | 2.15 | 2.05 | 2.25 | -0.03 | -1.38% | 6 | 322 | 35.55% |
| CPB221209C00055000 | 2022-12-08 2:15PM EST | 55.00 | 1.22 | 1.10 | 1.25 | -0.08 | -6.15% | 156 | 1,136 | 22.27% |
| CPB221209C00056000 | 2022-12-08 2:19PM EST | 56.00 | 0.43 | 0.30 | 0.40 | -0.12 | -21.82% | 390 | 383 | 17.09% |
| CPB221209C00057000 | 2022-12-08 1:40PM EST | 57.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 260 | 703 | 22.07% |
| CPB221209C00058000 | 2022-12-08 10:40AM EST | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 546 | 30.86% |
| CPB221209C00059000 | 2022-12-05 10:34AM EST | 59.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 42.97% |
| CPB221209C00060000 | 2022-12-08 9:30AM EST | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 3 | 53.91% |
| CPB221209C00062000 | 2022-11-29 12:18PM EST | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 66.41% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB221209P00030000 | 2022-11-14 11:14AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 78 | 346.88% |
| CPB221209P00035000 | 2022-12-08 10:48AM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 2,595 | 268.75% |
| CPB221209P00038000 | 2022-11-23 2:12PM EST | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 205 | 225.00% |
| CPB221209P00039000 | 2022-11-23 12:30PM EST | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 212.50% |
| CPB221209P00040000 | 2022-11-23 12:05PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 198.44% |
| CPB221209P00041000 | 2022-11-23 12:05PM EST | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 218.75% |
| CPB221209P00042000 | 2022-12-07 2:45PM EST | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 123 | 139 | 173.44% |
| CPB221209P00043000 | 2022-11-25 10:04AM EST | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 178.13% |
| CPB221209P00044000 | 2022-12-01 3:52PM EST | 44.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 148.44% |
| CPB221209P00045000 | 2022-11-22 10:46AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 136.72% |
| CPB221209P00046000 | 2022-11-28 1:05PM EST | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 152 | 180 | 125.00% |
| CPB221209P00047000 | 2022-12-07 9:50AM EST | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 112.50% |
| CPB221209P00048000 | 2022-12-07 9:30AM EST | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 101.56% |
| CPB221209P00049000 | 2022-12-08 10:40AM EST | 49.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 2,974 | 89.84% |
| CPB221209P00050000 | 2022-12-07 3:43PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 652 | 78.13% |
| CPB221209P00051000 | 2022-12-08 9:30AM EST | 51.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 674 | 67.19% |
| CPB221209P00052000 | 2022-12-08 1:42PM EST | 52.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3,545 | 55.47% |
| CPB221209P00053000 | 2022-12-08 1:40PM EST | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,360 | 50.39% |
| CPB221209P00054000 | 2022-12-08 1:09PM EST | 54.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 159 | 37.50% |
| CPB221209P00055000 | 2022-12-08 11:13AM EST | 55.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 25 | 79 | 29.30% |
| CPB221209P00059000 | 2022-11-03 11:46AM EST | 59.00 | 7.15 | 4.80 | 5.00 | 0.00 | - | - | 0 | 195.41% |
© 2022 Yahoo. All rights reserved.
