New Zealand markets close in 2 hours 37 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.68+0.14 (+0.28%)
At close: 04:00PM EDT
49.65 -0.03 (-0.06%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Strike:49.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220812C000490002022-08-09 12:57PM EDT2022-08-121.100.851.00+0.10+10.00%466633.59%
CPB220819C000490002022-08-09 1:38PM EDT2022-08-191.201.101.25-0.03-2.44%51,27226.66%
CPB220826C000490002022-08-09 11:33AM EDT2022-08-262.001.301.70+0.67+50.38%203731.35%
CPB220902C000490002022-08-09 11:15AM EDT2022-09-022.001.701.90+0.70+53.85%31730.42%
CPB220909C000490002022-08-08 10:06AM EDT2022-09-091.851.852.00+1.85-3328.57%
CPB220916C000490002022-08-09 2:46PM EDT2022-09-162.002.002.15+0.01+0.50%810528.17%
CPB221118C000490002022-08-09 3:01PM EDT2022-11-182.852.803.10-0.06-2.06%237926.54%
CPB230217C000490002022-08-05 9:56AM EDT2023-02-173.403.804.100.00-1226.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220812P000490002022-08-09 3:19PM EDT2022-08-120.200.150.250.00-144529.20%
CPB220819P000490002022-08-09 2:27PM EDT2022-08-190.450.400.50-0.05-10.00%2134924.37%
CPB220826P000490002022-08-01 12:45PM EDT2022-08-260.900.500.700.00-222323.63%
CPB220902P000490002022-08-09 3:24PM EDT2022-09-021.050.951.10+0.05+5.00%17728.03%
CPB220909P000490002022-08-01 3:02PM EDT2022-09-091.321.051.200.00--126.42%
CPB220916P000490002022-08-09 9:42AM EDT2022-09-161.251.201.30-0.05-3.85%376825.49%
CPB220923P000490002022-08-09 11:18AM EDT2022-09-231.211.251.40-0.14-10.37%11524.88%
CPB221118P000490002022-08-09 1:56PM EDT2022-11-182.202.052.300.00-278125.39%
CPB230217P000490002022-08-01 12:49PM EDT2023-02-173.203.003.300.00-1225.48%