CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190719C000350002019-07-10 3:46PM EDT35.006.706.207.600.00-660252.73%
CPB190719C000360002019-07-10 3:46PM EDT36.005.504.705.900.00-1240221.09%
CPB190719C000370002019-07-18 2:15PM EDT37.004.604.404.900.00-20189.84%
CPB190719C000380002019-07-11 1:06PM EDT38.002.703.403.900.00-100158.59%
CPB190719C000385002019-06-27 1:19PM EDT38.501.513.003.400.00--081.25%
CPB190719C000390002019-07-10 3:47PM EDT39.002.502.502.750.00-310090.63%
CPB190719C000395002019-07-16 12:16PM EDT39.501.852.102.200.00-7058.59%
CPB190719C000400002019-07-18 2:50PM EDT40.001.691.551.750.00-1063.28%
CPB190719C000405002019-07-15 11:48AM EDT40.500.701.051.350.00-25067.38%
CPB190719C000410002019-07-18 11:48AM EDT41.000.540.600.800.00-27042.19%
CPB190719C000415002019-07-18 11:36AM EDT41.500.210.200.300.00-25022.66%
CPB190719C000420002019-07-18 3:46PM EDT42.000.080.050.100.00-71025.78%
CPB190719C000425002019-07-10 10:14AM EDT42.500.060.000.050.00-5033.59%
CPB190719C000430002019-07-17 2:23PM EDT43.000.020.000.050.00-3046.88%
CPB190719C000435002019-07-08 3:55PM EDT43.500.050.000.050.00-40050.78%
CPB190719C000440002019-07-10 10:16AM EDT44.000.030.000.050.00-2060.94%
CPB190719C000445002019-06-26 9:30AM EDT44.500.07-0.050.00--081.25%
CPB190719C000450002019-07-18 11:14AM EDT45.000.030.000.150.00-100100.78%
CPB190719C000460002019-06-17 12:13AM EDT46.000.130.000.000.00--050.00%
CPB190719C000470002019-06-17 1:42PM EDT47.000.050.000.050.00-43117.19%
CPB190719C000480002019-06-07 2:44PM EDT48.000.100.050.050.00-22150.00%
CPB190719C000490002019-06-17 12:13AM EDT49.000.04-0.000.00--050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190719P000310002019-07-11 9:31AM EDT31.000.080.000.050.00-50259.38%
CPB190719P000320002019-06-05 9:30AM EDT32.000.110.000.050.00-114234.38%
CPB190719P000330002019-07-11 9:31AM EDT33.000.100.000.050.00-50209.38%
CPB190719P000340002019-07-18 3:48PM EDT34.000.030.000.050.00-10187.50%
CPB190719P000350002019-07-18 11:14AM EDT35.000.040.000.050.00-100164.06%
CPB190719P000360002019-06-26 1:19PM EDT36.000.150.000.050.00-20140.63%
CPB190719P000370002019-07-15 12:09PM EDT37.000.030.000.050.00-20118.75%
CPB190719P000375002019-07-05 3:56PM EDT37.500.050.000.150.00-300132.03%
CPB190719P000380002019-07-16 9:46AM EDT38.000.010.000.100.00-10108.59%
CPB190719P000385002019-07-15 12:09PM EDT38.500.060.000.050.00-2084.38%
CPB190719P000390002019-07-11 11:49AM EDT39.000.100.000.050.00-10072.66%
CPB190719P000395002019-07-16 9:47AM EDT39.500.050.000.050.00-10060.94%
CPB190719P000400002019-07-15 9:55AM EDT40.000.090.000.050.00-2057.81%
CPB190719P000405002019-07-16 12:36PM EDT40.500.100.000.050.00-4044.53%
CPB190719P000410002019-07-17 1:37PM EDT41.000.090.000.100.00-1039.06%
CPB190719P000415002019-07-15 12:52PM EDT41.500.650.100.200.00-18032.42%
CPB190719P000420002019-07-18 11:24AM EDT42.000.400.350.500.00-2035.94%
CPB190719P000430002019-07-16 2:41PM EDT43.001.801.201.450.00-4063.28%
CPB190719P000440002019-06-17 11:18AM EDT44.003.202.502.750.00-11122.66%
CPB190719P000450002019-07-10 10:52AM EDT45.003.863.203.500.00-3082.81%
CPB190719P000460002019-06-28 10:15AM EDT46.006.204.204.500.00--0102.34%
CPB190719P000470002019-07-15 2:52PM EDT47.006.025.005.900.00-10161.33%
CPB190719P000480002019-06-25 11:46AM EDT48.007.606.007.000.00-10196.88%
CPB190719P000490002019-06-24 12:48PM EDT49.008.626.708.000.00--0153.13%
CPB190719P000500002019-07-10 3:45PM EDT50.008.737.709.500.00--0264.84%