CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190816C000250002019-06-10 12:01AM EDT25.007.9716.2016.900.00-13117.77%
CPB190816C000290002019-06-25 2:20PM EDT29.0011.7011.8014.300.00-10116.99%
CPB190816C000300002019-07-10 3:27PM EDT30.0011.5011.1013.400.00-80117.38%
CPB190816C000310002019-07-10 3:36PM EDT31.0010.529.6012.300.00-6096.00%
CPB190816C000320002019-07-10 3:33PM EDT32.009.508.6011.200.00-7086.04%
CPB190816C000330002019-07-10 3:46PM EDT33.008.608.2010.300.00-124092.04%
CPB190816C000340002019-07-18 2:20PM EDT34.007.707.207.700.00-2262.60%
CPB190816C000350002019-07-19 3:18PM EDT35.006.406.206.50-0.10-1.54%22846.39%
CPB190816C000360002019-07-11 9:33AM EDT36.005.305.205.800.00-61052.73%
CPB190816C000370002019-07-10 3:46PM EDT37.004.504.304.500.00-753134.28%
CPB190816C000380002019-07-03 12:40PM EDT38.003.703.403.600.00-361131.93%
CPB190816C000390002019-07-18 10:12AM EDT39.002.802.552.750.00-534529.69%
CPB190816C000400002019-07-19 3:18PM EDT40.001.901.801.95-0.15-7.32%374526.95%
CPB190816C000410002019-07-19 3:02PM EDT41.001.351.151.25-0.07-4.93%10695124.41%
CPB190816C000420002019-07-19 3:31PM EDT42.000.750.650.75-0.07-8.54%3885823.39%
CPB190816C000430002019-07-19 3:39PM EDT43.000.370.300.40-0.11-22.92%1049522.46%
CPB190816C000440002019-07-19 3:02PM EDT44.000.200.100.200.00-6929622.17%
CPB190816C000450002019-07-15 2:06PM EDT45.000.050.050.100.00-466122.46%
CPB190816C000460002019-06-27 11:22AM EDT46.000.050.000.150.00-63229.40%
CPB190816C000470002019-07-16 9:30AM EDT47.000.050.000.050.00-11126.56%
CPB190816C000480002019-06-14 11:10AM EDT48.000.150.000.050.00-1129.88%
CPB190816C000500002019-06-07 10:57AM EDT50.000.070.000.050.00-210236.33%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190816P000220002019-05-23 9:56AM EDT22.000.030.000.050.00-81996.88%
CPB190816P000240002019-06-10 12:01AM EDT24.000.250.000.050.00-11184.38%
CPB190816P000250002019-06-07 10:58AM EDT25.000.050.000.050.00-107378.13%
CPB190816P000260002019-06-10 12:01AM EDT26.000.790.000.050.00-232372.66%
CPB190816P000270002019-06-07 10:58AM EDT27.000.190.000.050.00-15567.19%
CPB190816P000280002019-06-14 11:10AM EDT28.000.070.000.050.00-144962.50%
CPB190816P000290002019-05-31 1:12PM EDT29.000.300.050.050.00-26763.28%
CPB190816P000300002019-07-16 9:52AM EDT30.000.030.000.050.00-6544152.34%
CPB190816P000310002019-07-16 11:20AM EDT31.000.030.000.050.00-2424852.73%
CPB190816P000320002019-07-19 3:12PM EDT32.000.030.000.20-0.07-70.00%418854.10%
CPB190816P000330002019-07-16 9:56AM EDT33.000.030.000.050.00-1515342.77%
CPB190816P000340002019-07-19 11:09AM EDT34.000.050.000.100.00-241543.26%
CPB190816P000350002019-07-17 10:38AM EDT35.000.050.000.100.00-2754437.89%
CPB190816P000360002019-07-18 3:50PM EDT36.000.050.050.150.00-21,99935.94%
CPB190816P000370002019-07-11 11:40AM EDT37.000.200.050.150.00-326030.37%
CPB190816P000380002019-07-18 3:19PM EDT38.000.140.100.200.00-12,06526.95%
CPB190816P000390002019-07-17 11:10AM EDT39.000.300.250.300.00-2030024.22%
CPB190816P000400002019-07-19 12:01PM EDT40.000.450.450.55-0.05-10.00%728623.78%
CPB190816P000410002019-07-19 2:04PM EDT41.000.700.800.90-0.05-6.67%101,00022.66%
CPB190816P000420002019-07-19 2:03PM EDT42.001.151.301.45-0.12-9.45%1171322.71%
CPB190816P000430002019-07-16 11:20AM EDT43.001.981.952.100.00-6812521.63%
CPB190816P000440002019-06-27 10:57AM EDT44.005.002.752.900.00-514421.00%
CPB190816P000450002019-07-05 10:29AM EDT45.004.223.704.000.00-54829.79%
CPB190816P000470002019-06-27 3:16PM EDT47.007.505.606.000.00-2439.26%
CPB190816P000490002019-06-07 10:35AM EDT49.005.907.408.200.00-21255.96%