CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB191018C000380002019-10-11 12:44PM EDT38.009.207.9011.100.00-100175.10%
CPB191018C000390002019-08-29 11:55AM EDT39.004.606.209.600.00-1094.14%
CPB191018C000400002019-10-08 2:29PM EDT40.007.046.807.000.00-3083.20%
CPB191018C000405002019-09-30 3:14PM EDT40.506.596.306.500.00--077.73%
CPB191018C000410002019-10-07 3:36PM EDT41.006.105.806.000.00-6072.66%
CPB191018C000420002019-09-20 2:50PM EDT42.005.104.805.000.00-9061.91%
CPB191018C000430002019-10-08 2:28PM EDT43.004.053.804.000.00-263151.17%
CPB191018C000435002019-09-23 12:18PM EDT43.503.543.403.500.00--051.17%
CPB191018C000440002019-10-08 2:29PM EDT44.003.022.853.000.00-51049.71%
CPB191018C000450002019-10-14 9:39AM EDT45.001.801.902.05-0.60-25.00%17440.23%
CPB191018C000455002019-10-11 3:51PM EDT45.501.551.401.550.00-22533.20%
CPB191018C000460002019-10-14 10:45AM EDT46.001.021.001.15-0.33-24.44%818431.06%
CPB191018C000465002019-10-14 11:22AM EDT46.500.600.700.75-0.25-29.41%112526.86%
CPB191018C000470002019-10-14 11:12AM EDT47.000.350.400.50-0.20-36.36%8731627.05%
CPB191018C000475002019-10-14 12:14PM EDT47.500.220.200.25-0.28-56.00%417123.93%
CPB191018C000480002019-10-11 3:20PM EDT48.000.200.050.150.00-4016125.00%
CPB191018C000485002019-10-11 10:07AM EDT48.500.130.000.050.00-2629522.27%
CPB191018C000490002019-10-09 11:47AM EDT49.000.070.000.050.00-274026.95%
CPB191018C000495002019-10-10 3:26PM EDT49.500.070.000.050.00--1131.64%
CPB191018C000500002019-09-23 1:29PM EDT50.000.100.000.050.00-213335.94%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB191018P000350002019-09-11 11:53AM EDT35.000.020.000.050.00-754112.50%
CPB191018P000360002019-09-18 2:25PM EDT36.000.050.000.050.00-1411103.13%
CPB191018P000370002019-09-04 1:37PM EDT37.000.130.000.050.00--092.97%
CPB191018P000380002019-09-11 11:53AM EDT38.000.080.000.050.00-76883.59%
CPB191018P000390002019-10-09 10:07AM EDT39.000.010.000.050.00-282875.00%
CPB191018P000400002019-09-20 10:46AM EDT40.000.030.000.050.00-203065.63%
CPB191018P000410002019-10-09 10:07AM EDT41.000.020.000.050.00-180857.03%
CPB191018P000420002019-09-20 10:46AM EDT42.000.130.000.050.00-206253.91%
CPB191018P000430002019-09-30 1:47PM EDT43.000.050.000.050.00-168044.53%
CPB191018P000435002019-09-24 12:31PM EDT43.500.280.000.050.00--539.45%
CPB191018P000440002019-10-11 12:34PM EDT44.000.050.000.100.00-16540.82%
CPB191018P000445002019-10-02 2:35PM EDT44.500.150.000.100.00-204135.16%
CPB191018P000450002019-10-14 11:14AM EDT45.000.080.000.10-0.07-46.67%224429.49%
CPB191018P000455002019-10-10 1:57PM EDT45.500.150.050.150.00-2014827.15%
CPB191018P000460002019-10-14 1:42PM EDT46.000.170.150.20-0.08-32.00%1529523.24%
CPB191018P000465002019-10-14 2:30PM EDT46.500.250.300.35-0.03-10.71%2,04010722.36%
CPB191018P000470002019-10-14 2:30PM EDT47.000.540.450.55-0.01-1.82%415420.31%
CPB191018P000475002019-10-11 12:19PM EDT47.500.700.750.850.00-104718.75%
CPB191018P000480002019-10-04 2:10PM EDT48.001.001.101.250.00-23517.87%