New Zealand markets close in 5 hours 27 minutes

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.30-0.80 (-1.48%)
At close: 04:00PM EST
53.30 0.00 (0.00%)
After hours: 05:10PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221209C000550002022-12-05 3:42PM EST2022-12-090.420.350.45-0.20-32.26%27512843.36%
CPB221216C000550002022-12-05 3:41PM EST2022-12-160.550.500.65-0.29-34.52%5244733.99%
CPB221223C000550002022-12-05 11:13AM EST2022-12-230.550.550.75-0.06-9.84%591629.30%
CPB221230C000550002022-12-05 11:32AM EST2022-12-300.650.700.85-0.40-38.10%11226.95%
CPB230106C000550002022-12-05 2:05PM EST2023-01-060.760.750.90-0.16-17.39%56824.78%
CPB230113C000550002022-12-02 1:52PM EST2023-01-131.220.851.050.00-5524.78%
CPB230120C000550002022-12-05 3:47PM EST2023-01-201.000.951.10-0.39-28.06%2,4392,41023.56%
CPB230217C000550002022-12-05 11:44AM EST2023-02-171.401.451.60-0.50-26.32%443824.04%
CPB230519C000550002022-12-05 3:36PM EST2023-05-192.802.652.85-0.20-6.67%2939324.99%
CPB240119C000550002022-12-05 11:34AM EST2024-01-194.885.005.40-0.62-11.27%2150627.19%
CPB250117C000550002022-11-16 1:50PM EST2025-01-176.004.509.500.00-3933.12%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB221209P000550002022-12-05 9:32AM EST2022-12-091.932.002.20+0.45+30.41%5645.80%
CPB221216P000550002022-12-02 3:39PM EST2022-12-161.672.152.300.00-11032.52%
CPB230106P000550002022-12-02 2:39PM EST2023-01-062.362.552.850.00-2228.96%
CPB230120P000550002022-12-05 3:43PM EST2023-01-202.852.702.90+0.60+26.67%253624.95%
CPB230217P000550002022-11-30 2:22PM EST2023-02-173.453.003.300.00-23624.05%
CPB230519P000550002022-12-05 9:32AM EST2023-05-194.004.004.20+0.10+2.56%212722.55%
CPB240119P000550002022-12-05 11:07AM EST2024-01-195.905.606.00+0.60+11.32%12322.34%
CPB250117P000550002022-10-31 8:55AM EST2025-01-178.600.000.000.00-120.00%