New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.03-0.03 (-0.07%)
At close: 04:00PM EDT
46.20 +0.17 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527C000470002022-05-20 3:49PM EDT2022-05-270.400.300.65-0.05-11.11%2019041.50%
CPB220603C000470002022-05-20 10:15AM EDT2022-06-030.550.500.70-0.29-34.52%72630.76%
CPB220610C000470002022-05-19 3:16PM EDT2022-06-101.301.001.150.00-52835.69%
CPB220617C000470002022-05-20 3:13PM EDT2022-06-171.211.201.35-0.34-21.94%212,00134.91%
CPB220624C000470002022-05-17 2:52PM EDT2022-06-244.031.351.500.00-1833.89%
CPB220819C000470002022-05-20 1:12PM EDT2022-08-192.002.102.35-0.30-13.04%429730.34%
CPB221118C000470002022-05-20 3:48PM EDT2022-11-183.203.103.40-2.83-46.93%224629.54%
CPB230120C000470002022-05-20 1:17PM EDT2023-01-203.503.503.80-0.30-7.89%469328.13%
CPB240119C000470002022-05-10 9:30AM EDT2024-01-198.505.506.500.00-24429.26%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527P000470002022-05-20 2:51PM EDT2022-05-271.411.251.55-0.14-9.03%3117038.57%
CPB220610P000470002022-04-28 11:59AM EDT2022-06-100.991.202.150.00-1936.38%
CPB220617P000470002022-05-20 12:51PM EDT2022-06-172.652.152.30+0.45+20.45%1022934.52%
CPB220624P000470002022-05-19 10:43AM EDT2022-06-242.872.252.400.00-1132.67%
CPB220819P000470002022-05-20 2:15PM EDT2022-08-193.503.203.50-0.37-9.56%3579632.31%
CPB221118P000470002022-05-06 11:24AM EDT2022-11-182.774.304.600.00-1731.34%
CPB230120P000470002022-05-19 9:40AM EDT2023-01-205.104.605.100.00-129430.34%
CPB240119P000470002022-05-18 3:49PM EDT2024-01-196.906.807.500.00-101129.42%