New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.21+0.31 (+0.65%)
At close: 04:00PM EDT
48.27 +0.06 (+0.12%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220603C000450002022-05-20 11:00AM EDT2022-06-031.262.803.800.00-313373.24%
CPB220610C000450002022-05-20 10:25AM EDT2022-06-101.852.504.300.00-292967.19%
CPB220617C000450002022-05-25 9:58AM EDT2022-06-173.543.403.90+0.44+14.19%11,65743.07%
CPB220624C000450002022-05-20 11:49AM EDT2022-06-242.003.304.200.00-34544.29%
CPB220701C000450002022-05-20 11:49AM EDT2022-07-013.603.404.100.00-12337.38%
CPB220715C000450002022-05-25 9:58AM EDT2022-07-153.653.904.100.00-16131.45%
CPB220819C000450002022-05-25 9:30AM EDT2022-08-194.104.204.500.00-118829.18%
CPB221118C000450002022-05-27 12:42PM EDT2022-11-185.004.805.50+1.15+29.87%685228.66%
CPB230120C000450002022-05-27 11:06AM EDT2023-01-205.715.206.50+1.01+21.49%41,49831.60%
CPB240119C000450002022-05-26 3:58PM EDT2024-01-197.705.5010.000.00-8815635.07%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220603P000450002022-05-23 2:41PM EDT2022-06-030.500.000.200.00-7648.83%
CPB220610P000450002022-05-26 2:40PM EDT2022-06-100.450.300.550.00-73948.24%
CPB220617P000450002022-05-27 1:15PM EDT2022-06-170.450.350.60-0.15-25.00%553940.43%
CPB220624P000450002022-05-25 1:42PM EDT2022-06-240.750.450.900.00-3742.19%
CPB220701P000450002022-05-26 3:31PM EDT2022-07-010.780.550.850.00-101636.52%
CPB220715P000450002022-05-27 1:23PM EDT2022-07-150.950.851.00-0.05-5.00%55133.40%
CPB220819P000450002022-05-25 10:06AM EDT2022-08-191.601.201.450.00-514331.20%
CPB221118P000450002022-05-19 11:08AM EDT2022-11-183.872.053.000.00-183534.55%
CPB230120P000450002022-05-26 12:59PM EDT2023-01-203.182.654.100.00-147537.26%
CPB240119P000450002022-05-18 1:53PM EDT2024-01-195.902.707.000.00-418236.01%