CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB180518C000370002018-04-20 11:52PM EDT37.004.003.604.000.00-1044.24%
CPB180518C000380002018-04-20 11:52PM EDT38.002.922.903.200.00-5041.80%
CPB180518C000390002018-04-20 2:00PM EDT39.002.152.252.45-1.05-32.81%12139.11%
CPB180518C000400002018-04-20 3:59PM EDT40.001.751.651.85-0.45-20.45%1512938.18%
CPB180518C000410002018-04-20 3:54PM EDT41.001.201.151.30-0.40-25.00%356236.23%
CPB180518C000420002018-04-20 3:46PM EDT42.000.820.750.90-0.38-31.67%1723235.55%
CPB180518C000430002018-04-20 3:46PM EDT43.000.550.500.60-0.16-22.54%921,00535.01%
CPB180518C000440002018-04-20 2:16PM EDT44.000.330.300.40-0.17-34.00%332,25935.06%
CPB180518C000450002018-04-20 3:36PM EDT45.000.200.150.25-0.10-33.33%8581,89634.77%
CPB180518C000460002018-04-20 12:03PM EDT46.000.140.100.20-0.12-46.15%12,17137.11%
CPB180518C000470002018-04-20 10:06AM EDT47.000.100.050.15-0.03-23.08%649638.67%
CPB180518C000480002018-04-20 1:17PM EDT48.000.050.050.10-0.02-28.57%51,56639.06%
CPB180518C000490002018-04-20 2:49PM EDT49.000.050.000.10-0.05-50.00%3034642.58%
CPB180518C000500002018-04-18 10:31AM EDT50.000.050.000.100.00-381846.09%
CPB180518C000525002018-03-22 1:21PM EDT52.500.050.050.250.00-51,27658.59%
CPB180518C000550002018-03-01 10:39AM EDT55.000.050.000.150.00-247158.59%
CPB180518C000575002018-02-02 3:52PM EDT57.500.150.000.25-0.15-50.00%309571.29%
CPB180518C000600002018-04-11 1:34PM EDT60.000.040.000.100.00-23767.58%
CPB180518C000650002017-12-28 4:21PM EDT65.000.050.000.100.00-111278.91%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB180518P000320002017-10-16 5:35PM EDT32.000.150.100.250.00-5057.81%
CPB180518P000330002018-03-26 2:00PM EDT33.000.100.000.350.00-16451.76%
CPB180518P000340002018-04-20 12:29PM EDT34.000.140.100.20-0.01-6.67%52847.17%
CPB180518P000350002018-04-20 1:20PM EDT35.000.200.150.20-0.20-50.00%438341.02%
CPB180518P000360002018-04-20 3:43PM EDT36.000.340.250.35+0.19+126.67%192941.50%
CPB180518P000370002018-04-20 1:03PM EDT37.000.500.400.50+0.35+233.33%1024039.80%
CPB180518P000380002018-04-20 3:43PM EDT38.000.660.600.70+0.35+112.90%5518737.99%
CPB180518P000390002018-04-20 1:27PM EDT39.001.130.901.05+0.55+94.83%4533138.14%
CPB180518P000400002018-04-20 3:54PM EDT40.001.381.301.40+0.49+55.06%2,18682436.11%
CPB180518P000410002018-04-20 12:50PM EDT41.001.951.802.00+0.55+39.29%3037437.65%
CPB180518P000420002018-04-20 3:43PM EDT42.002.502.402.55+0.77+44.51%17460135.79%
CPB180518P000430002018-04-20 2:37PM EDT43.003.103.103.30+0.60+24.00%14057036.67%
CPB180518P000440002018-04-20 10:37AM EDT44.003.603.904.10+0.60+20.00%242937.01%
CPB180518P000450002018-04-20 1:27PM EDT45.005.234.705.00+2.48+90.18%22,67839.06%
CPB180518P000460002018-04-20 12:03PM EDT46.005.565.506.00+2.11+61.16%177944.04%
CPB180518P000470002018-04-20 10:23AM EDT47.006.206.606.90+0.71+12.93%329344.43%
CPB180518P000480002018-04-20 11:31AM EDT48.007.457.508.00+1.85+33.04%79953.32%
CPB180518P000490002018-03-27 11:57AM EDT49.006.886.106.500.00-521700.00%
CPB180518P000500002018-04-19 12:58PM EDT50.008.949.309.900.00-111756.74%
CPB180518P000525002018-04-11 10:45AM EDT52.509.739.6010.600.00-1160.00%
CPB180518P000550002018-04-03 11:38AM EDT55.0013.3211.9012.200.00-10200.00%
CPB180518P000575002018-01-05 4:36PM EDT57.5010.6410.7011.10+1.24+13.19%2060.00%
CPB180518P000600002018-04-18 3:40PM EDT60.0018.1019.2020.400.00-3381.64%
CPB180518P000650002018-02-06 10:40AM EDT65.0021.0018.7021.300.00-110.00%