CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB180928C000370002018-08-24 11:58PM EDT37.005.804.104.600.00-66129.10%
CPB180928C000390002018-09-13 11:05AM EDT39.002.052.402.600.00-114695.51%
CPB180928C000400002018-09-21 3:24PM EDT40.000.550.500.60-0.15-21.43%666528.03%
CPB180928C000405002018-09-21 2:57PM EDT40.500.330.250.40-0.12-26.67%371529.00%
CPB180928C000410002018-09-21 2:50PM EDT41.000.200.100.25-0.05-20.00%1605229.49%
CPB180928C000415002018-09-21 11:46PM EDT41.500.200.000.20-0.05-25.00%41933.50%
CPB180928C000420002018-09-19 9:59AM EDT42.000.050.000.200.00-27639.94%
CPB180928C000430002018-09-17 11:28AM EDT43.000.120.000.100.00-44442.19%
CPB180928C000435002018-09-14 11:55PM EDT43.500.100.050.150.00-30052.54%
CPB180928C000440002018-09-12 10:18AM EDT44.000.050.000.100.00-12351.95%
CPB180928C000450002018-08-28 3:43PM EDT45.000.300.000.100.00-124152.73%
CPB180928C000460002018-08-28 9:41AM EDT46.000.200.000.150.00-52665.63%
CPB180928C000470002018-08-29 3:39PM EDT47.000.150.000.100.00-1767.97%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB180928P000300002018-08-24 11:05AM EDT30.000.100.000.200.00-1010130.86%
CPB180928P000330002018-08-17 11:54PM EDT33.000.210.000.300.00-33102.73%
CPB180928P000340002018-08-28 3:53PM EDT34.000.250.000.150.00-1477.34%
CPB180928P000350002018-08-30 12:16PM EDT35.000.200.050.200.00-1210774.22%
CPB180928P000360002018-08-14 11:43AM EDT36.000.450.150.250.00-132170.51%
CPB180928P000370002018-09-18 2:51PM EDT37.000.090.000.100.00-11146.68%
CPB180928P000380002018-09-14 10:10AM EDT38.000.150.000.15-0.20-57.14%16339.26%
CPB180928P000390002018-09-21 11:51AM EDT39.000.150.100.20-0.15-50.00%35328.71%
CPB180928P000395002018-09-21 3:16PM EDT39.500.300.250.30+0.05+20.00%126826.07%
CPB180928P000400002018-09-21 3:31PM EDT40.000.520.400.55+0.09+20.93%264328.03%
CPB180928P000405002018-09-21 11:47PM EDT40.500.650.650.950.00-1534.08%
CPB180928P000410002018-09-21 3:55PM EDT41.001.360.951.75+0.05+3.82%52358.69%
CPB180928P000420002018-08-30 9:33AM EDT42.003.321.654.700.00-101297.95%
CPB180928P000480002018-08-30 9:33AM EDT48.009.626.3010.800.00-55136.72%
CPB180928P000490002018-08-20 12:10PM EDT49.007.206.7010.200.00-2020191.31%