CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB181116C000260002018-08-24 10:58PM EST26.0016.4011.0014.600.00-10365.63%
CPB181116C000270002018-06-18 11:13AM EST27.0010.0010.2012.000.00-40466.41%
CPB181116C000280002018-06-18 12:01PM EST28.008.809.1011.000.00-30428.13%
CPB181116C000290002018-10-10 11:17AM EST29.009.158.6011.600.00-26.78%180426.56%
CPB181116C000300002018-11-15 3:13PM EST30.009.458.0010.600.00-1010444.53%
CPB181116C000310002018-07-10 11:03AM EST31.0010.607.009.300.00-152364.06%
CPB181116C000320002018-11-14 3:28PM EST32.007.206.507.900.00-227337.89%
CPB181116C000330002018-10-23 2:50PM EST33.005.105.506.100.00-25636167.19%
CPB181116C000340002018-10-18 12:27PM EST34.003.404.705.000.00-20376165.63%
CPB181116C000350002018-11-16 9:51AM EST35.003.603.704.10-0.70-16.28%102,400152.34%
CPB181116C000360002018-11-15 10:27AM EST36.002.902.553.100.00-534598.44%
CPB181116C000365002018-11-02 2:32PM EST36.501.141.953.300.00-6293148.05%
CPB181116C000370002018-11-16 10:50AM EST37.001.911.552.60-0.59-23.60%4911119.53%
CPB181116C000375002018-11-05 10:16AM EST37.501.911.102.300.00-24102117.97%
CPB181116C000380002018-11-16 10:49AM EST38.000.860.651.00+0.01+1.18%62,22466.99%
CPB181116C000385002018-11-15 2:03PM EST38.500.650.351.450.00-431294.53%
CPB181116C000390002018-11-16 9:52AM EST39.000.200.100.55-0.12-37.50%39,78953.52%
CPB181116C000395002018-11-12 12:10PM EST39.500.700.000.250.00-79666.41%
CPB181116C000400002018-11-16 10:47AM EST40.000.050.000.05-0.07-58.33%3611,96448.05%
CPB181116C000405002018-11-06 10:17AM EST40.500.200.050.500.00-123107.03%
CPB181116C000410002018-11-16 9:52AM EST41.000.100.000.05-0.03-23.08%112,52464.06%
CPB181116C000415002018-11-13 11:22AM EST41.500.070.000.400.00-12,827125.00%
CPB181116C000420002018-11-14 1:55PM EST42.000.080.000.050.00-2212,90584.38%
CPB181116C000425002018-10-25 10:32AM EST42.500.250.000.600.00-2270173.83%
CPB181116C000430002018-11-12 2:34PM EST43.000.100.000.550.00-307,368182.81%
CPB181116C000435002018-10-29 1:04PM EST43.500.250.000.250.00-100100157.81%
CPB181116C000440002018-11-12 10:46AM EST44.000.010.000.050.00-42,253123.44%
CPB181116C000450002018-11-12 10:23AM EST45.000.050.000.100.00-17,944158.59%
CPB181116C000460002018-11-06 1:23PM EST46.000.130.000.050.00-1414,359159.38%
CPB181116C000470002018-10-22 12:22PM EST47.000.050.000.200.00-12,324221.88%
CPB181116C000480002018-11-08 11:17AM EST48.000.050.000.200.00-10163240.63%
CPB181116C000490002018-11-13 9:32AM EST49.000.080.000.100.00-250229.69%
CPB181116C000500002018-10-22 12:24PM EST50.000.050.000.200.00+40.00%66,814276.56%
CPB181116C000525002018-08-29 10:52AM EST52.500.080.000.250.00-105,069330.47%
CPB181116C000550002018-09-04 9:30AM EST55.000.010.000.300.00-61,162382.81%
CPB181116C000600002018-07-16 9:41AM EST60.000.050.000.450.00-1028490.63%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB181116P000230002018-08-28 8:35AM EST23.000.050.000.300.00-14575.00%
CPB181116P000250002018-10-23 12:19PM EST25.000.050.000.250.00-52460478.13%
CPB181116P000270002018-10-25 10:16AM EST27.000.050.000.300.00-696421.09%
CPB181116P000280002018-09-26 2:14PM EST28.000.030.000.300.00-581385.94%
CPB181116P000290002018-11-07 3:55PM EST29.000.050.000.050.00-2266256.25%
CPB181116P000300002018-11-02 9:18AM EST30.000.090.000.050.00-3948231.25%
CPB181116P000310002018-11-12 3:59PM EST31.000.050.000.050.00-3218204.69%
CPB181116P000320002018-11-16 9:46AM EST32.000.010.000.100.00-1204201.56%
CPB181116P000330002018-11-07 12:35PM EST33.000.080.000.450.00-4521243.75%
CPB181116P000340002018-11-15 9:32AM EST34.000.050.000.300.00-21,441187.50%
CPB181116P000345002018-11-06 12:39PM EST34.500.100.000.550.00-1568204.69%
CPB181116P000350002018-11-09 3:45PM EST35.000.100.000.050.00-2048,683104.69%
CPB181116P000355002018-11-12 1:29PM EST35.500.050.000.850.00-89198.05%
CPB181116P000360002018-11-13 9:55AM EST36.000.070.000.450.00-66,841140.23%
CPB181116P000365002018-11-14 11:00AM EST36.500.050.000.450.00-1131122.27%
CPB181116P000370002018-11-15 12:28PM EST37.000.050.000.150.00-485971.88%
CPB181116P000375002018-11-12 10:43AM EST37.500.200.000.600.00-31696.88%
CPB181116P000380002018-11-15 1:10PM EST38.000.200.000.150.00-21,36453.13%
CPB181116P000385002018-11-15 2:53PM EST38.500.250.000.650.00-53754.88%
CPB181116P000390002018-11-16 11:09AM EST39.000.430.300.60+0.03+7.50%52,63557.81%
CPB181116P000395002018-11-15 11:15AM EST39.500.850.651.600.00-61084.77%
CPB181116P000400002018-11-16 10:30AM EST40.001.671.001.95+0.36+27.48%63,76883.20%
CPB181116P000410002018-11-15 2:53PM EST41.002.392.053.100.00-5771133.98%
CPB181116P000420002018-11-15 3:02PM EST42.003.083.003.900.00-211625141.02%
CPB181116P000430002018-11-16 10:46AM EST43.004.204.004.70+0.20+5.00%10170141.41%
CPB181116P000440002018-10-18 9:31AM EST44.007.405.005.500.00-62131107.81%
CPB181116P000450002018-11-15 10:54AM EST45.006.505.907.200.00-1178242.19%
CPB181116P000460002018-11-09 11:27AM EST46.008.406.908.700.00-533319.53%
CPB181116P000470002018-08-29 11:37AM EST47.007.307.9010.100.00-3214382.23%
CPB181116P000480002018-10-24 2:51PM EST48.009.698.909.500.00-36297.27%