CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:38.00
CallsforApril 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190418C000380002019-04-18 10:49AM EDT2019-04-181.251.351.60-0.60-32.43%5672.27%
CPB190426C000380002019-04-18 11:03AM EDT2019-04-261.451.501.65+0.07+5.07%45427.34%
CPB190503C000380002019-04-16 3:29PM EDT2019-05-031.751.651.800.00-11826.76%
CPB190517C000380002019-04-18 1:47PM EDT2019-05-172.152.102.30-0.05-2.27%464232.52%
CPB190816C000380002019-04-15 11:19AM EDT2019-08-163.603.303.500.00-21,27930.32%
CPB191115C000380002019-03-22 1:24PM EDT2019-11-152.663.904.100.00-202128.13%
CPB200117C000380002019-04-18 3:13PM EDT2020-01-174.364.304.50+0.16+3.81%89,18727.74%
CPB210115C000380002019-04-03 2:57PM EDT2021-01-154.505.506.600.00-24128.67%
PutsforApril 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190418P000380002019-04-16 3:19PM EDT2019-04-180.060.000.150.00-41,22462.50%
CPB190426P000380002019-04-17 9:30AM EDT2019-04-260.150.050.100.00-51222.66%
CPB190517P000380002019-04-18 1:39PM EDT2019-05-170.680.550.70-0.07-9.33%501,02929.54%
CPB190816P000380002019-04-18 3:25PM EDT2019-08-161.861.851.95-0.14-7.00%322,03229.54%
CPB200117P000380002019-04-18 1:51PM EDT2020-01-173.002.903.10-0.64-17.58%429528.37%
CPB210115P000380002019-04-18 11:03AM EDT2021-01-155.004.605.50-0.10-1.96%14630.60%