CPB - Campbell Soup Company

NYSE - Nasdaq Real Time 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 EDT35.006.706.406.600.00-6600.00%
CPB190719C000360002019-07-10 3:46PM EDT36.005.505.305.600.00-12400.00%
CPB190719C000370002019-07-10 3:46PM EDT37.004.504.404.800.00-990122.27%
CPB190719C000380002019-07-11 1:06PM EDT38.002.703.303.600.00-1000.00%
CPB190719C000385002019-06-27 1:19PM EDT38.501.512.903.200.00--070.31%
CPB190719C000390002019-07-10 3:47PM EDT39.002.502.452.600.00-31000.00%
CPB190719C000395002019-07-16 12:16PM EDT39.501.851.902.100.00-700.00%
CPB190719C000400002019-07-17 2:23PM EDT40.001.451.501.600.00-2400.00%
CPB190719C000405002019-07-15 11:48AM EDT40.500.700.901.100.00-2500.00%
CPB190719C000410002019-07-18 9:34AM EDT41.000.590.550.65+0.10+20.41%3013.28%
CPB190719C000415002019-07-17 3:56PM EDT41.500.210.200.300.00-5018.16%
CPB190719C000420002019-07-18 10:44AM EDT42.000.050.000.05-0.05-50.00%48014.06%
CPB190719C000425002019-07-10 10:14AM EDT42.500.060.000.050.00-5024.61%
CPB190719C000430002019-07-17 2:23PM EDT43.000.020.000.050.00-3033.99%
CPB190719C000435002019-07-08 3:55PM EDT43.500.050.000.050.00-40042.58%
CPB190719C000440002019-07-10 10:16AM EDT44.000.030.000.050.00-2050.78%
CPB190719C000445002019-06-27 12:12PM EDT44.500.07-0.050.00--058.59%
CPB190719C000450002019-07-17 2:09PM EDT45.000.050.000.150.00-2071.88%
CPB190719C000460002019-06-17 12:13AM EDT46.000.130.000.000.00--025.00%
CPB190719C000470002019-06-17 1:42PM EDT47.000.050.000.050.00-4382.81%
CPB190719C000480002019-06-07 2:44PM EDT48.000.100.050.050.00-22106.25%
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 EDT31.000.080.000.050.00-50182.81%
CPB190719P000320002019-06-05 9:30AM EDT32.000.110.000.050.00-114165.63%
CPB190719P000330002019-07-11 9:31AM EDT33.000.100.000.050.00-50148.44%
CPB190719P000340002019-07-02 12:30PM EDT34.000.010.000.050.00-270131.25%
CPB190719P000350002019-07-11 3:52PM EDT35.000.010.000.050.00-10115.63%
CPB190719P000360002019-06-26 1:19PM EDT36.000.150.000.050.00-2098.44%
CPB190719P000370002019-07-15 12:09PM EDT37.000.030.000.050.00-2082.81%
CPB190719P000375002019-07-05 3:56PM EDT37.500.050.000.150.00-30092.97%
CPB190719P000380002019-07-16 9:46AM EDT38.000.010.000.100.00-1076.56%
CPB190719P000385002019-07-15 12:09PM EDT38.500.060.000.050.00-2058.59%
CPB190719P000390002019-07-11 11:49AM EDT39.000.100.000.050.00-10050.78%
CPB190719P000395002019-07-16 9:47AM EDT39.500.050.000.050.00-10049.61%
CPB190719P000400002019-07-15 9:55AM EDT40.000.090.000.100.00-2049.02%
CPB190719P000405002019-07-16 12:36PM EDT40.500.100.000.050.00-4030.86%
CPB190719P000410002019-07-18 9:44AM EDT41.000.090.000.10-0.04-30.77%1026.56%
CPB190719P000415002019-07-15 12:52PM EDT41.500.650.150.300.00-18029.88%
CPB190719P000420002019-07-18 9:44AM EDT42.000.670.450.60-0.13-16.25%1031.93%
CPB190719P000430002019-07-16 2:41PM EDT43.001.801.401.600.00-4058.20%
CPB190719P000440002019-06-17 11:18AM EDT44.003.202.502.750.00-1183.01%
CPB190719P000450002019-07-10 10:52AM EDT45.003.863.403.700.00-3092.58%
CPB190719P000460002019-06-28 10:15AM EDT46.006.204.404.600.00--0101.17%
CPB190719P000470002019-07-15 2:52PM EDT47.006.025.405.600.00-10116.80%
CPB190719P000480002019-06-25 11:46AM EDT48.007.606.306.600.00-10119.53%
CPB190719P000490002019-06-24 12:48PM EDT49.008.627.307.600.00--0132.81%
CPB190719P000500002019-07-10 3:45PM EDT50.008.738.208.600.00--0126.56%