CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB180727C000375002018-07-13 11:55PM EDT37.503.813.505.200.00-20154.30%
CPB180727C000405002018-07-23 1:18PM EDT40.500.450.400.50-0.35-43.75%103033.89%
CPB180727C000415002018-07-23 10:22AM EDT41.500.500.150.20+0.10+25.00%2812234.38%
CPB180727C000425002018-07-23 10:58AM EDT42.500.170.050.15+0.02+13.33%57643.75%
CPB180727C000435002018-07-20 11:53PM EDT43.500.100.000.100.00-53050.00%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB180727P000310002018-06-25 12:22PM EDT31.000.050.000.10+0.05+100.00%1414115.63%
CPB180727P000320002018-07-16 11:24AM EDT32.000.050.000.05+0.05+26.32%1192.19%
CPB180727P000330002018-07-06 9:53AM EDT33.000.230.000.05+0.23+100.00%61482.03%
CPB180727P000340002018-07-06 9:53AM EDT34.000.270.000.10+0.27+100.00%61579.69%
CPB180727P000350002018-06-18 9:30AM EDT35.000.750.200.10+0.75+100.00%121286.72%
CPB180727P000360002018-07-03 10:29AM EDT36.000.150.000.30+0.15+100.00%4173.05%
CPB180727P000370002018-07-09 10:43AM EDT37.000.100.050.15+0.10+100.00%13452.93%
CPB180727P000375002018-07-20 11:54PM EDT37.500.200.000.150.00-1152.15%
CPB180727P000380002018-07-17 10:42AM EDT38.000.100.000.100.00-136439.84%
CPB180727P000385002018-07-20 11:54PM EDT38.500.100.050.150.00-151637.70%
CPB180727P000390002018-07-20 11:15AM EDT39.000.150.100.20-0.05-25.00%424233.79%
CPB180727P000395002018-07-18 10:47AM EDT39.500.350.200.300.00-5531.45%
CPB180727P000400002018-07-20 11:31AM EDT40.000.350.350.45-0.01-2.78%218429.10%
CPB180727P000405002018-07-23 12:02PM EDT40.500.550.700.85-0.15-21.43%32136.62%
CPB180727P000410002018-07-20 11:51AM EDT41.000.750.851.00-0.20-21.05%86426.47%
CPB180727P000415002018-07-20 1:42PM EDT41.501.231.201.35-0.26-17.45%51021.49%
CPB180727P000420002018-07-12 10:16AM EDT42.001.301.802.00+1.30+100.00%12041.50%