Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB221202C00050000 | 2022-11-23 9:45AM EST | 2022-12-02 | 2.94 | 3.40 | 3.90 | 0.00 | - | 2 | 56 | 71.09% |
| CPB221209C00050000 | 2022-11-30 10:26AM EST | 2022-12-09 | 2.55 | 3.70 | 4.00 | -0.45 | -15.00% | 4 | 169 | 43.95% |
| CPB221216C00050000 | 2022-11-30 3:43PM EST | 2022-12-16 | 3.86 | 3.90 | 4.10 | +0.74 | +23.72% | 4 | 229 | 37.16% |
| CPB221223C00050000 | 2022-11-23 9:45AM EST | 2022-12-23 | 3.44 | 4.00 | 4.30 | 0.00 | - | 2 | 53 | 36.52% |
| CPB221230C00050000 | 2022-11-21 9:30AM EST | 2022-12-30 | 2.95 | 4.00 | 4.60 | 0.00 | - | 1 | 6 | 38.48% |
| CPB230120C00050000 | 2022-11-30 3:50PM EST | 2023-01-20 | 4.40 | 4.30 | 4.60 | +0.76 | +20.88% | 8 | 3,663 | 29.71% |
| CPB230217C00050000 | 2022-11-30 2:46PM EST | 2023-02-17 | 4.50 | 4.60 | 4.90 | +0.53 | +13.35% | 2 | 171 | 27.64% |
| CPB230519C00050000 | 2022-11-30 10:40AM EST | 2023-05-19 | 5.05 | 5.70 | 6.20 | -0.55 | -9.82% | 1 | 184 | 29.07% |
| CPB240119C00050000 | 2022-11-25 9:41AM EST | 2024-01-19 | 7.67 | 7.90 | 8.50 | 0.00 | - | 1 | 351 | 29.57% |
| CPB250117C00050000 | 2022-11-16 1:50PM EST | 2025-01-17 | 8.03 | 7.50 | 12.50 | 0.00 | - | 1 | 2 | 35.33% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB221202P00050000 | 2022-11-28 3:36PM EST | 2022-12-02 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 63 | 73.05% |
| CPB221209P00050000 | 2022-11-30 2:29PM EST | 2022-12-09 | 0.24 | 0.10 | 0.25 | -0.06 | -20.00% | 21 | 80 | 40.04% |
| CPB221216P00050000 | 2022-11-30 12:27PM EST | 2022-12-16 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 7,052 | 34.42% |
| CPB221223P00050000 | 2022-11-18 10:30AM EST | 2022-12-23 | 1.10 | 0.30 | 0.50 | 0.00 | - | 65 | 65 | 33.20% |
| CPB221230P00050000 | 2022-11-30 2:48PM EST | 2022-12-30 | 0.53 | 0.35 | 0.65 | -0.17 | -24.29% | 2 | 33 | 32.62% |
| CPB230120P00050000 | 2022-11-30 3:47PM EST | 2023-01-20 | 0.75 | 0.65 | 0.80 | -0.30 | -28.57% | 36 | 557 | 27.64% |
| CPB230217P00050000 | 2022-11-28 11:50AM EST | 2023-02-17 | 1.21 | 0.95 | 1.10 | 0.00 | - | 9 | 220 | 26.07% |
| CPB230519P00050000 | 2022-11-28 9:53AM EST | 2023-05-19 | 2.00 | 1.75 | 2.10 | 0.00 | - | 1 | 98 | 25.81% |
| CPB240119P00050000 | 2022-11-22 11:15AM EST | 2024-01-19 | 3.82 | 3.30 | 4.00 | 0.00 | - | 1 | 1,215 | 25.68% |
| CPB250117P00050000 | 2022-11-17 10:38AM EST | 2025-01-17 | 6.00 | 2.50 | 7.50 | 0.00 | - | - | 2 | 30.79% |
© 2022 Yahoo. All rights reserved.
