Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220527C00050000 | 2022-05-18 11:43AM EDT | 2022-05-27 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 57 | 57.62% |
| CPB220603C00050000 | 2022-05-18 1:05PM EDT | 2022-06-03 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 47.51% |
| CPB220610C00050000 | 2022-05-23 9:44AM EDT | 2022-06-10 | 0.33 | 0.05 | 1.55 | +0.10 | +43.48% | 5 | 9 | 51.90% |
| CPB220617C00050000 | 2022-05-23 3:47PM EDT | 2022-06-17 | 0.30 | 0.30 | 0.35 | -0.12 | -28.57% | 75 | 1,281 | 31.54% |
| CPB220624C00050000 | 2022-05-13 3:06PM EDT | 2022-06-24 | 2.25 | 0.25 | 0.65 | 0.00 | - | 2 | 2 | 35.50% |
| CPB220701C00050000 | 2022-05-20 11:48AM EDT | 2022-07-01 | 0.55 | 0.40 | 0.60 | 0.00 | - | 3 | 7 | 31.06% |
| CPB220715C00050000 | 2022-05-23 3:16PM EDT | 2022-07-15 | 0.61 | 0.50 | 0.70 | -0.11 | -15.28% | 111 | 36 | 28.47% |
| CPB220819C00050000 | 2022-05-23 3:16PM EDT | 2022-08-19 | 1.02 | 0.95 | 1.05 | -0.13 | -11.30% | 31 | 2,018 | 26.76% |
| CPB221118C00050000 | 2022-05-23 3:35PM EDT | 2022-11-18 | 2.00 | 1.90 | 2.05 | +0.18 | +9.89% | 5 | 193 | 27.25% |
| CPB230120C00050000 | 2022-05-20 3:37PM EDT | 2023-01-20 | 2.60 | 2.25 | 2.50 | 0.00 | - | 1 | 851 | 26.56% |
| CPB240119C00050000 | 2022-05-19 9:30AM EDT | 2024-01-19 | 4.71 | 4.50 | 5.10 | 0.00 | - | 1 | 58 | 27.86% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB220527P00050000 | 2022-05-23 1:51PM EDT | 2022-05-27 | 3.75 | 3.70 | 4.00 | -0.54 | -12.59% | 11 | 144 | 61.52% |
| CPB220603P00050000 | 2022-05-16 12:12AM EDT | 2022-06-03 | 1.50 | 3.40 | 4.70 | 0.00 | - | - | 5 | 68.70% |
| CPB220610P00050000 | 2022-05-18 11:42AM EDT | 2022-06-10 | 3.20 | 3.10 | 5.00 | 0.00 | - | 2 | 22 | 62.26% |
| CPB220617P00050000 | 2022-05-23 1:03PM EDT | 2022-06-17 | 4.00 | 3.80 | 4.50 | -0.43 | -9.71% | 2 | 484 | 40.43% |
| CPB220624P00050000 | 2022-05-16 12:12AM EDT | 2022-06-24 | 2.10 | 3.20 | 4.70 | 0.00 | - | - | 2 | 40.28% |
| CPB220819P00050000 | 2022-05-19 12:02PM EDT | 2022-08-19 | 5.50 | 4.90 | 5.20 | 0.00 | - | 2 | 463 | 30.66% |
| CPB221118P00050000 | 2022-05-19 10:21AM EDT | 2022-11-18 | 6.50 | 5.90 | 6.30 | 0.00 | - | 2 | 4 | 30.59% |
| CPB230120P00050000 | 2022-05-20 9:30AM EDT | 2023-01-20 | 6.80 | 6.40 | 6.80 | 0.00 | - | 2 | 89 | 29.74% |
| CPB240119P00050000 | 2022-05-18 3:35PM EDT | 2024-01-19 | 8.70 | 8.30 | 9.60 | 0.00 | - | 10 | 26 | 30.68% |
© 2022 Yahoo. All rights reserved.
