CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190329C000330002019-02-27 1:22PM EDT33.002.791.004.900.00-10140.00%
CPB190329C000340002019-03-15 10:10AM EDT34.002.154.005.600.00-1010100.78%
CPB190329C000350002019-03-22 3:56PM EDT35.003.173.103.50+2.05+183.04%419563.09%
CPB190329C000360002019-03-22 3:57PM EDT36.002.232.202.45+0.58+35.15%216745.51%
CPB190329C000370002019-03-21 11:38AM EDT37.000.921.251.550.00-248337.40%
CPB190329C000380002019-03-22 1:40PM EDT38.000.500.600.70+0.05+11.11%102827.15%
CPB190329C000390002019-03-22 3:52PM EDT39.000.150.150.25+0.10+200.00%303425.68%
CPB190329C000400002019-03-22 8:38PM EDT40.000.030.000.100.00-2128.71%
CPB190329C000410002019-02-28 12:16PM EDT41.000.090.000.050.00-2233.01%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CPB190329P000250002019-02-28 12:16PM EDT25.000.020.000.050.00-22135.94%
CPB190329P000260002019-03-04 1:17PM EDT26.000.100.000.050.00-11125.00%
CPB190329P000270002019-02-28 4:29PM EDT27.000.030.000.050.00-11114.06%
CPB190329P000290002019-02-28 12:16PM EDT29.000.090.000.050.00-22993.75%
CPB190329P000300002019-02-28 2:00PM EDT30.000.150.000.100.00-515992.97%
CPB190329P000310002019-03-18 9:35AM EDT31.000.050.000.050.00-12273.44%
CPB190329P000320002019-03-01 11:51AM EDT32.000.100.000.200.00-104382.03%
CPB190329P000330002019-03-11 2:43PM EDT33.000.120.000.050.00-512953.91%
CPB190329P000340002019-03-21 1:29PM EDT34.000.050.000.050.00-34850.78%
CPB190329P000350002019-03-21 2:43PM EDT35.000.040.000.150.00-72153.13%
CPB190329P000360002019-03-21 10:38AM EDT36.000.150.000.100.00-510535.94%
CPB190329P000400002019-02-27 2:49PM EDT40.004.502.206.100.00-11148.05%