Campbell Soup Company (CPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220812C00049000 | 2022-08-09 12:57PM EDT | 2022-08-12 | 1.10 | 0.85 | 1.00 | +0.10 | +10.00% | 46 | 66 | 33.59% |
| CPB220819C00049000 | 2022-08-09 1:38PM EDT | 2022-08-19 | 1.20 | 1.10 | 1.25 | -0.03 | -2.44% | 5 | 1,272 | 26.66% |
| CPB220826C00049000 | 2022-08-09 11:33AM EDT | 2022-08-26 | 2.00 | 1.30 | 1.70 | +0.67 | +50.38% | 20 | 37 | 31.35% |
| CPB220902C00049000 | 2022-08-09 11:15AM EDT | 2022-09-02 | 2.00 | 1.70 | 1.90 | +0.70 | +53.85% | 3 | 17 | 30.42% |
| CPB220909C00049000 | 2022-08-08 10:06AM EDT | 2022-09-09 | 1.85 | 1.85 | 2.00 | +1.85 | - | 3 | 3 | 28.57% |
| CPB220916C00049000 | 2022-08-09 2:46PM EDT | 2022-09-16 | 2.00 | 2.00 | 2.15 | +0.01 | +0.50% | 8 | 105 | 28.17% |
| CPB221118C00049000 | 2022-08-09 3:01PM EDT | 2022-11-18 | 2.85 | 2.80 | 3.10 | -0.06 | -2.06% | 2 | 379 | 26.54% |
| CPB230217C00049000 | 2022-08-05 9:56AM EDT | 2023-02-17 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 26.29% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220812P00049000 | 2022-08-09 3:19PM EDT | 2022-08-12 | 0.20 | 0.15 | 0.25 | 0.00 | - | 14 | 45 | 29.20% |
| CPB220819P00049000 | 2022-08-09 2:27PM EDT | 2022-08-19 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 21 | 349 | 24.37% |
| CPB220826P00049000 | 2022-08-01 12:45PM EDT | 2022-08-26 | 0.90 | 0.50 | 0.70 | 0.00 | - | 22 | 23 | 23.63% |
| CPB220902P00049000 | 2022-08-09 3:24PM EDT | 2022-09-02 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 1 | 77 | 28.03% |
| CPB220909P00049000 | 2022-08-01 3:02PM EDT | 2022-09-09 | 1.32 | 1.05 | 1.20 | 0.00 | - | - | 1 | 26.42% |
| CPB220916P00049000 | 2022-08-09 9:42AM EDT | 2022-09-16 | 1.25 | 1.20 | 1.30 | -0.05 | -3.85% | 37 | 68 | 25.49% |
| CPB220923P00049000 | 2022-08-09 11:18AM EDT | 2022-09-23 | 1.21 | 1.25 | 1.40 | -0.14 | -10.37% | 1 | 15 | 24.88% |
| CPB221118P00049000 | 2022-08-09 1:56PM EDT | 2022-11-18 | 2.20 | 2.05 | 2.30 | 0.00 | - | 27 | 81 | 25.39% |
| CPB230217P00049000 | 2022-08-01 12:49PM EDT | 2023-02-17 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 25.48% |
© 2022 Yahoo. All rights reserved.
