New Zealand markets close in 4 hours 47 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.16+0.13 (+0.28%)
At close: 04:00PM EDT
45.78 -0.38 (-0.82%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Strike:48.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527C000480002022-05-23 12:48PM EDT2022-05-270.100.050.20-0.10-50.00%11813541.02%
CPB220603C000480002022-05-23 3:39PM EDT2022-06-030.250.100.35-0.10-28.57%151731.15%
CPB220610C000480002022-05-23 3:45PM EDT2022-06-100.610.350.90-0.04-6.15%16439.84%
CPB220617C000480002022-05-23 3:50PM EDT2022-06-170.800.750.90-0.07-8.05%16930733.79%
CPB220624C000480002022-05-23 2:52PM EDT2022-06-240.940.701.20-2.56-73.14%391035.74%
CPB220701C000480002022-05-20 12:24PM EDT2022-07-010.900.951.200.00-31532.37%
CPB220715C000480002022-05-23 10:42AM EDT2022-07-151.351.151.30+0.05+3.85%11129.25%
CPB220819C000480002022-05-23 12:11PM EDT2022-08-191.721.601.75-0.10-5.49%628127.83%
CPB221118C000480002022-05-19 9:53AM EDT2022-11-182.602.602.800.00-13627.76%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527P000480002022-05-23 1:57PM EDT2022-05-271.751.702.10-0.35-16.67%3031145.51%
CPB220603P000480002022-05-19 9:38AM EDT2022-06-032.781.953.200.00-71266.16%
CPB220610P000480002022-05-17 2:22PM EDT2022-06-100.702.152.800.00-1341.41%
CPB220617P000480002022-05-23 10:06AM EDT2022-06-172.652.602.85-0.30-10.17%2722236.23%
CPB220624P000480002022-05-18 9:39AM EDT2022-06-241.352.602.950.00-205133.99%
CPB220701P000480002022-05-16 12:12AM EDT2022-07-011.552.753.000.00--431.67%
CPB220819P000480002022-05-23 9:48AM EDT2022-08-194.103.603.90-0.05-1.20%119931.35%
CPB221118P000480002022-05-23 9:57AM EDT2022-11-184.884.705.00-0.42-7.92%102630.59%