New Zealand markets close in 4 hours 29 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.16+0.13 (+0.28%)
At close: 04:00PM EDT
45.78 -0.38 (-0.82%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527C000500002022-05-18 11:43AM EDT2022-05-270.050.000.25-0.10-66.67%15757.62%
CPB220603C000500002022-05-18 1:05PM EDT2022-06-030.250.000.350.00-22347.51%
CPB220610C000500002022-05-23 9:44AM EDT2022-06-100.330.051.55+0.10+43.48%5951.90%
CPB220617C000500002022-05-23 3:47PM EDT2022-06-170.300.300.35-0.12-28.57%751,28131.54%
CPB220624C000500002022-05-13 3:06PM EDT2022-06-242.250.250.650.00-2235.50%
CPB220701C000500002022-05-20 11:48AM EDT2022-07-010.550.400.600.00-3731.06%
CPB220715C000500002022-05-23 3:16PM EDT2022-07-150.610.500.70-0.11-15.28%1113628.47%
CPB220819C000500002022-05-23 3:16PM EDT2022-08-191.020.951.05-0.13-11.30%312,01826.76%
CPB221118C000500002022-05-23 3:35PM EDT2022-11-182.001.902.05+0.18+9.89%519327.25%
CPB230120C000500002022-05-20 3:37PM EDT2023-01-202.602.252.500.00-185126.56%
CPB240119C000500002022-05-19 9:30AM EDT2024-01-194.714.505.100.00-15827.86%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB220527P000500002022-05-23 1:51PM EDT2022-05-273.753.704.00-0.54-12.59%1114461.52%
CPB220603P000500002022-05-16 12:12AM EDT2022-06-031.503.404.700.00--568.70%
CPB220610P000500002022-05-18 11:42AM EDT2022-06-103.203.105.000.00-22262.26%
CPB220617P000500002022-05-23 1:03PM EDT2022-06-174.003.804.50-0.43-9.71%248440.43%
CPB220624P000500002022-05-16 12:12AM EDT2022-06-242.103.204.700.00--240.28%
CPB220819P000500002022-05-19 12:02PM EDT2022-08-195.504.905.200.00-246330.66%
CPB221118P000500002022-05-19 10:21AM EDT2022-11-186.505.906.300.00-2430.59%
CPB230120P000500002022-05-20 9:30AM EDT2023-01-206.806.406.800.00-28929.74%
CPB240119P000500002022-05-18 3:35PM EDT2024-01-198.708.309.600.00-102630.68%