New Zealand markets close in 6 hours 7 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.67+1.05 (+2.00%)
At close: 04:00PM EST
53.66 -0.01 (-0.01%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221202C000500002022-11-23 9:45AM EST2022-12-022.943.403.900.00-25671.09%
CPB221209C000500002022-11-30 10:26AM EST2022-12-092.553.704.00-0.45-15.00%416943.95%
CPB221216C000500002022-11-30 3:43PM EST2022-12-163.863.904.10+0.74+23.72%422937.16%
CPB221223C000500002022-11-23 9:45AM EST2022-12-233.444.004.300.00-25336.52%
CPB221230C000500002022-11-21 9:30AM EST2022-12-302.954.004.600.00-1638.48%
CPB230120C000500002022-11-30 3:50PM EST2023-01-204.404.304.60+0.76+20.88%83,66329.71%
CPB230217C000500002022-11-30 2:46PM EST2023-02-174.504.604.90+0.53+13.35%217127.64%
CPB230519C000500002022-11-30 10:40AM EST2023-05-195.055.706.20-0.55-9.82%118429.07%
CPB240119C000500002022-11-25 9:41AM EST2024-01-197.677.908.500.00-135129.57%
CPB250117C000500002022-11-16 1:50PM EST2025-01-178.037.5012.500.00-1235.33%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221202P000500002022-11-28 3:36PM EST2022-12-020.050.000.500.00-626373.05%
CPB221209P000500002022-11-30 2:29PM EST2022-12-090.240.100.25-0.06-20.00%218040.04%
CPB221216P000500002022-11-30 12:27PM EST2022-12-160.500.250.350.00-57,05234.42%
CPB221223P000500002022-11-18 10:30AM EST2022-12-231.100.300.500.00-656533.20%
CPB221230P000500002022-11-30 2:48PM EST2022-12-300.530.350.65-0.17-24.29%23332.62%
CPB230120P000500002022-11-30 3:47PM EST2023-01-200.750.650.80-0.30-28.57%3655727.64%
CPB230217P000500002022-11-28 11:50AM EST2023-02-171.210.951.100.00-922026.07%
CPB230519P000500002022-11-28 9:53AM EST2023-05-192.001.752.100.00-19825.81%
CPB240119P000500002022-11-22 11:15AM EST2024-01-193.823.304.000.00-11,21525.68%
CPB250117P000500002022-11-17 10:38AM EST2025-01-176.002.507.500.00--230.79%