CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190628C000320002019-06-17 12:46PM EDT32.009.007.3010.70+9.00+∞%-10176.95%
CPB190628C000340002019-06-17 12:40PM EDT34.007.205.308.400.00-1010126.95%
CPB190628C000355002019-06-10 3:58PM EDT35.506.503.506.900.00-242486.33%
CPB190628C000370002019-06-21 2:47PM EDT37.004.102.255.70-0.60-12.77%12190.63%
CPB190628C000375002019-06-21 2:50PM EDT37.503.602.303.80-0.40-10.00%110105.27%
CPB190628C000380002019-06-10 9:38AM EDT38.005.152.353.100.00-11353.71%
CPB190628C000385002019-06-04 2:05PM EDT38.501.651.053.400.00-33121.48%
CPB190628C000390002019-06-05 9:52AM EDT39.002.761.502.050.00-3660.55%
CPB190628C000395002019-05-30 1:58PM EDT39.500.371.301.500.00-1847.75%
CPB190628C000400002019-06-21 3:54PM EDT40.001.010.901.10-0.16-13.68%1016142.97%
CPB190628C000405002019-06-19 9:46AM EDT40.501.000.550.750.00-12438.87%
CPB190628C000410002019-06-21 12:27PM EDT41.000.500.300.50-0.05-9.09%164737.31%
CPB190628C000415002019-06-21 1:48PM EDT41.500.400.150.30-0.25-38.46%2029335.35%
CPB190628C000420002019-06-21 3:20PM EDT42.000.170.050.20-0.07-29.17%1073636.52%
CPB190628C000425002019-06-21 3:56PM EDT42.500.050.000.10-0.15-75.00%34234.57%
CPB190628C000430002019-06-19 9:46AM EDT43.000.150.000.100.00-15540.43%
CPB190628C000435002019-06-18 3:14PM EDT43.500.050.000.050.00-710739.06%
CPB190628C000440002019-06-19 1:45PM EDT44.000.040.000.050.00-510743.75%
CPB190628C000445002019-06-14 9:49AM EDT44.500.200.000.050.00-1348.44%
CPB190628C000450002019-06-07 12:19PM EDT45.000.350.000.050.00-203153.13%
CPB190628C000455002019-06-12 9:54AM EDT45.500.170.000.050.00-1250.78%
CPB190628C000500002019-06-17 12:13AM EDT50.000.05-0.050.00--192.97%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190628P000325002019-06-05 10:36AM EDT32.500.010.000.050.00-3509589.84%
CPB190628P000330002019-06-05 9:48AM EDT33.000.080.000.050.00-1184.38%
CPB190628P000340002019-06-04 3:56PM EDT34.000.350.000.050.00-959973.44%
CPB190628P000345002019-06-04 3:56PM EDT34.500.460.000.050.00--9568.75%
CPB190628P000350002019-06-05 1:04PM EDT35.000.100.000.050.00-231163.28%
CPB190628P000355002019-06-04 3:08PM EDT35.500.600.000.050.00-2510157.81%
CPB190628P000360002019-06-05 9:48AM EDT36.000.140.000.050.00-19253.13%
CPB190628P000365002019-06-05 3:18PM EDT36.500.130.000.050.00-11754.30%
CPB190628P000370002019-06-17 1:42PM EDT37.000.050.000.050.00-809748.44%
CPB190628P000375002019-06-04 10:46AM EDT37.501.300.000.100.00-202150.39%
CPB190628P000380002019-06-21 3:50PM EDT38.000.050.000.10-0.18-78.26%13243.75%
CPB190628P000385002019-06-20 11:57AM EDT38.500.090.000.100.00-21337.11%
CPB190628P000390002019-06-17 10:47AM EDT39.000.180.000.150.00-409034.77%
CPB190628P000395002019-06-21 3:05PM EDT39.500.100.100.20+0.10+∞%25030.66%
CPB190628P000400002019-06-21 3:57PM EDT40.000.250.200.35-0.12-32.43%131230.66%
CPB190628P000405002019-06-20 11:57AM EDT40.500.460.350.500.00-12227.25%
CPB190628P000410002019-06-21 3:35PM EDT41.000.450.600.75-0.10-18.18%3678125.20%
CPB190628P000415002019-06-19 3:10PM EDT41.500.800.901.100.00-62924.12%
CPB190628P000420002019-06-21 3:45PM EDT42.001.141.251.50-0.21-15.56%73520.51%
CPB190628P000425002019-06-21 3:55PM EDT42.501.701.602.05+0.05+3.03%22432.42%
CPB190628P000430002019-06-17 9:57AM EDT43.001.801.302.750.00-16856.45%
CPB190628P000435002019-06-19 3:10PM EDT43.502.351.653.200.00-5058.98%
CPB190628P000440002019-06-18 3:47PM EDT44.003.202.454.000.00-2288.38%
CPB190628P000455002019-06-17 11:05AM EDT45.504.404.605.100.00-11070.70%