Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220527C00048000 | 2022-05-23 12:48PM EDT | 2022-05-27 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 118 | 135 | 41.02% |
| CPB220603C00048000 | 2022-05-23 3:39PM EDT | 2022-06-03 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 15 | 17 | 31.15% |
| CPB220610C00048000 | 2022-05-23 3:45PM EDT | 2022-06-10 | 0.61 | 0.35 | 0.90 | -0.04 | -6.15% | 16 | 4 | 39.84% |
| CPB220617C00048000 | 2022-05-23 3:50PM EDT | 2022-06-17 | 0.80 | 0.75 | 0.90 | -0.07 | -8.05% | 169 | 307 | 33.79% |
| CPB220624C00048000 | 2022-05-23 2:52PM EDT | 2022-06-24 | 0.94 | 0.70 | 1.20 | -2.56 | -73.14% | 39 | 10 | 35.74% |
| CPB220701C00048000 | 2022-05-20 12:24PM EDT | 2022-07-01 | 0.90 | 0.95 | 1.20 | 0.00 | - | 3 | 15 | 32.37% |
| CPB220715C00048000 | 2022-05-23 10:42AM EDT | 2022-07-15 | 1.35 | 1.15 | 1.30 | +0.05 | +3.85% | 11 | 1 | 29.25% |
| CPB220819C00048000 | 2022-05-23 12:11PM EDT | 2022-08-19 | 1.72 | 1.60 | 1.75 | -0.10 | -5.49% | 6 | 281 | 27.83% |
| CPB221118C00048000 | 2022-05-19 9:53AM EDT | 2022-11-18 | 2.60 | 2.60 | 2.80 | 0.00 | - | 1 | 36 | 27.76% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220527P00048000 | 2022-05-23 1:57PM EDT | 2022-05-27 | 1.75 | 1.70 | 2.10 | -0.35 | -16.67% | 30 | 311 | 45.51% |
| CPB220603P00048000 | 2022-05-19 9:38AM EDT | 2022-06-03 | 2.78 | 1.95 | 3.20 | 0.00 | - | 7 | 12 | 66.16% |
| CPB220610P00048000 | 2022-05-17 2:22PM EDT | 2022-06-10 | 0.70 | 2.15 | 2.80 | 0.00 | - | 1 | 3 | 41.41% |
| CPB220617P00048000 | 2022-05-23 10:06AM EDT | 2022-06-17 | 2.65 | 2.60 | 2.85 | -0.30 | -10.17% | 27 | 222 | 36.23% |
| CPB220624P00048000 | 2022-05-18 9:39AM EDT | 2022-06-24 | 1.35 | 2.60 | 2.95 | 0.00 | - | 20 | 51 | 33.99% |
| CPB220701P00048000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 1.55 | 2.75 | 3.00 | 0.00 | - | - | 4 | 31.67% |
| CPB220819P00048000 | 2022-05-23 9:48AM EDT | 2022-08-19 | 4.10 | 3.60 | 3.90 | -0.05 | -1.20% | 1 | 199 | 31.35% |
| CPB221118P00048000 | 2022-05-23 9:57AM EDT | 2022-11-18 | 4.88 | 4.70 | 5.00 | -0.42 | -7.92% | 10 | 26 | 30.59% |
© 2022 Yahoo. All rights reserved.
