CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190920C000350002019-08-30 2:11PM EDT35.0010.950.000.000.00-200.00%
CPB190920C000360002019-09-10 1:44PM EDT36.009.890.000.000.00-1000.00%
CPB190920C000380002019-09-18 3:02PM EDT38.008.350.000.000.00-1000.00%
CPB190920C000390002019-09-12 11:35AM EDT39.008.320.000.000.00-300.00%
CPB190920C000400002019-09-09 9:30AM EDT40.005.250.000.000.00-100.00%
CPB190920C000405002019-09-12 11:12AM EDT40.506.500.000.000.00-1000.00%
CPB190920C000410002019-09-18 3:54PM EDT41.005.500.000.000.00-500.00%
CPB190920C000415002019-08-30 10:21AM EDT41.506.540.000.000.00-200.00%
CPB190920C000420002019-09-18 11:57AM EDT42.004.800.000.000.00-2200.00%
CPB190920C000425002019-09-13 3:17PM EDT42.503.750.000.000.00-1200.00%
CPB190920C000430002019-09-18 12:22PM EDT43.003.680.000.000.00-100.00%
CPB190920C000435002019-08-30 11:25AM EDT43.503.330.000.000.00-800.00%
CPB190920C000440002019-09-18 9:38AM EDT44.002.400.000.000.00-200.00%
CPB190920C000445002019-09-10 10:34AM EDT44.501.250.000.000.00-2300.00%
CPB190920C000450002019-09-18 1:53PM EDT45.001.670.000.000.00-100.00%
CPB190920C000455002019-09-13 2:22PM EDT45.501.120.000.000.00-1000.00%
CPB190920C000460002019-09-18 11:11AM EDT46.000.900.000.000.00-400.00%
CPB190920C000465002019-09-16 11:34AM EDT46.500.670.000.000.00-1100.00%
CPB190920C000470002019-09-18 2:30PM EDT47.000.150.000.000.00-303.13%
CPB190920C000475002019-09-18 2:50PM EDT47.500.050.050.000.00-506.25%
CPB190920C000480002019-09-13 2:13PM EDT48.000.090.000.000.00-10012.50%
CPB190920C000485002019-09-13 12:28PM EDT48.500.100.000.000.00-12012.50%
CPB190920C000490002019-09-18 12:37PM EDT49.000.050.000.000.00-4025.00%
CPB190920C000500002019-09-03 3:18PM EDT50.000.050.000.000.00--025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190920P000330002019-07-26 3:43PM EDT33.000.100.000.150.00-2236243.75%
CPB190920P000340002019-08-06 2:21PM EDT34.000.170.000.050.00--10190.63%
CPB190920P000350002019-08-30 10:12AM EDT35.000.020.000.000.00-26050.00%
CPB190920P000360002019-08-30 10:12AM EDT36.000.060.000.000.00-26050.00%
CPB190920P000370002019-08-30 9:32AM EDT37.000.050.000.000.00-111050.00%
CPB190920P000375002019-09-03 9:57AM EDT37.500.030.000.000.00-27050.00%
CPB190920P000380002019-08-30 3:07PM EDT38.000.030.000.000.00-3050.00%
CPB190920P000385002019-09-03 10:40AM EDT38.500.090.000.000.00-1050.00%
CPB190920P000390002019-08-30 12:25PM EDT39.000.050.000.000.00-14050.00%
CPB190920P000395002019-08-30 3:39PM EDT39.500.050.000.000.00-4050.00%
CPB190920P000400002019-09-11 11:18AM EDT40.000.050.000.000.00-77050.00%
CPB190920P000405002019-09-03 9:57AM EDT40.500.120.000.000.00-4050.00%
CPB190920P000410002019-09-13 2:20PM EDT41.000.030.000.000.00-10050.00%
CPB190920P000415002019-09-10 2:50PM EDT41.500.060.000.000.00-10050.00%
CPB190920P000420002019-09-10 9:58AM EDT42.000.100.000.000.00-4025.00%
CPB190920P000425002019-09-03 9:32AM EDT42.500.350.000.000.00-1025.00%
CPB190920P000430002019-09-16 3:19PM EDT43.000.050.000.000.00-1025.00%
CPB190920P000435002019-09-16 3:20PM EDT43.500.050.000.000.00-1025.00%
CPB190920P000440002019-09-12 3:47PM EDT44.000.030.000.000.00-3025.00%
CPB190920P000445002019-09-16 11:38AM EDT44.500.050.000.000.00-3012.50%
CPB190920P000450002019-09-18 2:00PM EDT45.000.050.000.000.00-27012.50%
CPB190920P000455002019-09-18 3:40PM EDT45.500.100.000.000.00-1012.50%
CPB190920P000460002019-09-18 3:24PM EDT46.000.250.000.000.00-606.25%
CPB190920P000465002019-09-13 2:04PM EDT46.500.570.000.000.00-400.78%
CPB190920P000470002019-09-16 9:39AM EDT47.001.200.000.000.00-100.00%
CPB190920P000475002019-08-30 3:24PM EDT47.502.330.000.000.00-4400.00%
CPB190920P000480002019-09-16 12:08AM EDT48.001.050.000.000.00--00.00%
CPB190920P000485002019-09-03 10:21AM EDT48.503.500.000.000.00-100.00%
CPB190920P000550002019-09-16 12:09AM EDT55.007.930.000.000.00--00.00%