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
CPB190816C000250002019-02-22 11:21AM EDT25.007.9713.3013.700.00-1359.77%
CPB190816C000290002019-03-06 12:40PM EDT29.007.659.309.700.00-1242.53%
CPB190816C000300002019-04-15 9:40AM EDT30.0010.208.409.400.00-111257.37%
CPB190816C000310002019-04-12 10:24AM EDT31.009.107.808.400.00-91152.25%
CPB190816C000320002019-05-08 10:40AM EDT32.006.720.000.000.00-100.00%
CPB190816C000330002019-05-08 9:48AM EDT33.006.100.000.000.00-200.00%
CPB190816C000340002019-05-02 9:30AM EDT34.005.100.000.000.00-200.00%
CPB190816C000350002019-05-06 12:34PM EDT35.004.070.000.000.00-1000.00%
CPB190816C000360002019-05-09 10:30AM EDT36.003.760.000.000.00-500.00%
CPB190816C000370002019-05-14 1:30PM EDT37.003.100.000.000.00-100.00%
CPB190816C000380002019-05-21 10:31AM EDT38.002.500.000.000.00-300.00%
CPB190816C000390002019-05-20 10:53AM EDT39.002.200.000.000.00-3700.78%
CPB190816C000400002019-05-20 2:29PM EDT40.001.700.000.000.00-2903.13%
CPB190816C000410002019-05-17 2:55PM EDT41.001.250.000.000.00-1003.13%
CPB190816C000420002019-05-16 2:04PM EDT42.000.850.000.000.00-406.25%
CPB190816C000430002019-05-21 11:16AM EDT43.000.550.000.000.00-306.25%
CPB190816C000440002019-05-21 1:27PM EDT44.000.350.000.000.00-12606.25%
CPB190816C000450002019-05-21 12:50PM EDT45.000.250.000.000.00-306.25%
CPB190816C000460002019-04-09 12:31PM EDT46.000.450.000.000.00-12226.25%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190816P000220002019-02-27 10:44AM EDT22.000.200.000.100.00-11154.30%
CPB190816P000240002019-02-27 3:40PM EDT24.000.250.000.150.00-11150.00%
CPB190816P000250002019-05-15 2:08PM EDT25.000.050.000.000.00-10025.00%
CPB190816P000260002019-02-22 11:24AM EDT26.000.790.000.150.00-232348.24%
CPB190816P000270002019-03-25 1:12PM EDT27.000.190.000.450.00-15557.57%
CPB190816P000280002019-05-01 9:30AM EDT28.000.100.000.000.00-4012.50%
CPB190816P000290002019-05-10 3:15PM EDT29.000.120.000.000.00-42012.50%
CPB190816P000300002019-05-21 11:40AM EDT30.000.150.000.000.00-16012.50%
CPB190816P000310002019-05-10 3:15PM EDT31.000.270.000.000.00-42012.50%
CPB190816P000320002019-05-13 10:00AM EDT32.000.400.000.000.00-4012.50%
CPB190816P000330002019-05-07 10:06AM EDT33.000.400.000.000.00-306.25%
CPB190816P000340002019-05-13 11:42AM EDT34.000.710.000.000.00-1106.25%
CPB190816P000350002019-05-17 3:10PM EDT35.000.750.000.000.00-206.25%
CPB190816P000360002019-05-20 11:38AM EDT36.001.040.000.000.00-203.13%
CPB190816P000370002019-05-16 1:29PM EDT37.001.320.000.000.00-3001.56%
CPB190816P000380002019-05-16 1:01PM EDT38.001.800.000.000.00-100.78%
CPB190816P000390002019-05-21 10:48AM EDT39.002.300.000.000.00-1000.00%
CPB190816P000400002019-05-20 11:32AM EDT40.002.650.000.000.00-4100.00%
CPB190816P000410002019-05-14 1:07PM EDT41.003.720.000.000.00-400.00%
CPB190816P000420002019-05-09 3:20PM EDT42.004.200.000.000.00-1300.00%
CPB190816P000430002019-04-15 1:17PM EDT43.004.804.605.000.00-215323.88%
CPB190816P000450002019-02-13 1:28PM EDT45.0011.567.107.400.00-202037.60%