CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190222C000300002019-02-12 3:46PM EST30.004.604.305.200.00-116108.01%
CPB190222C000320002019-01-23 3:44PM EST32.003.632.503.200.00-01574.80%
CPB190222C000330002019-02-12 1:01PM EST33.001.951.352.700.00-1488.38%
CPB190222C000340002019-02-15 3:24PM EST34.001.000.901.10+0.15+17.65%15833.01%
CPB190222C000350002019-02-15 3:13PM EST35.000.340.250.45+0.13+61.90%3539428.42%
CPB190222C000360002019-02-15 12:01PM EST36.000.100.000.15-0.02-16.67%126928.52%
CPB190222C000370002019-02-15 9:30AM EST37.000.140.000.15+0.04+40.00%26141.60%
CPB190222C000375002019-02-15 11:45PM EST37.500.050.000.100.00-10042.19%
CPB190222C000390002019-01-11 3:44PM EST39.000.250.000.050.00-0449.61%
CPB190222C000400002019-02-15 2:44PM EST40.000.030.000.05-0.02-40.00%1151.56%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190222P000280002019-01-10 3:02PM EST28.000.130.000.050.00-0376.56%
CPB190222P000290002019-01-18 11:48PM EST29.000.100.000.050.00-01065.63%
CPB190222P000300002019-01-29 2:43PM EST30.000.090.000.100.00-0562.50%
CPB190222P000310002019-02-15 11:45PM EST31.000.050.000.150.00-10055.86%
CPB190222P000320002019-02-07 9:39AM EST32.000.160.000.100.00-02346.68%
CPB190222P000330002019-01-10 9:53AM EST33.001.100.000.350.00-0253.52%
CPB190222P000335002019-02-14 3:11PM EST33.500.150.050.200.00-131034.57%
CPB190222P000340002019-02-12 11:41AM EST34.000.350.100.300.00-3031432.42%
CPB190222P000345002019-02-15 11:45PM EST34.500.300.200.400.00-1027.83%
CPB190222P000350002019-02-15 10:29AM EST35.000.600.450.60-0.10-14.29%329825.29%
CPB190222P000360002019-01-18 3:18PM EST36.001.401.151.400.00-18616231.45%
CPB190222P000370002019-01-18 12:04PM EST37.001.901.652.600.00-021859.57%