Options Chain for CONAGRA BRANDS INC COM (CAG) - $26.48 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.60 | 11.40 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 5.60 | 10.50 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 5.00 | 9.10 | 6.85 | 0.00 | 0.00% | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 4.00 | 8.10 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 3.50 | 7.10 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 2.70 | 6.60 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 2.20 | 6.10 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 2.70 | 4.30 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.50 | 0.75 | 4.50 | % | 0 | 0 | 4.34 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.85 | 4.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 4.03 | 1.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.80 | 1.35 | 1.05 | +0.29 | +38.16% | 2 | 12 | 0.94 | 0.92 | 0.22 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.35 | 0.50 | 0.40 | +0.30 | +300.00% | 5,739 | 713 | 0.43 | 0.58 | 0.48 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 0.10 | 0.25 | 0.17 | +0.12 | +240.00% | 111 | 115 | 0.39 | 0.34 | 0.42 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 6 | 135 | 0.42 | 0.16 | 0.25 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 28.50 | 0.00 | 0.05 | 0.07 | +0.05 | +250.00% | 1 | 201 | 0.55 | 0.05 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 63 | 0.68 | 0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 29.50 | 0.00 | 1.00 | 0.03 | -0.02 | -40.00% | 2 | 21 | 2.40 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1,291 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 30.50 | 0.00 | 1.20 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 86 | 2.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 31.50 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.20 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 2.09 | 0.00 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 15 | 118 | 0.55 | -0.08 | 0.22 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.20 | 0.30 | 0.30 | -0.34 | -53.13% | 25 | 102 | 0.40 | -0.42 | 0.48 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 0.45 | 0.60 | 0.92 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.66 | 0.42 | -0.07 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.80 | 1.00 | 1.09 | -0.41 | -27.34% | 895 | 1,194 | 0.62 | -0.84 | 0.25 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 28.50 | 1.25 | 1.45 | 1.97 | +0.52 | +35.87% | 1 | 45 | 0.79 | -0.95 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 1.75 | 1.95 | 2.32 | -0.05 | -2.11% | 1 | 51 | 1.04 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 29.50 | 1.20 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 2.30 | 4.90 | 2.33 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 30.50 | 1.40 | 5.30 | 2.99 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 1.90 | 5.70 | 1.80 | 0.00 | 0.00% | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 31.50 | 2.40 | 6.20 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 3.70 | 6.90 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.50 | 4.20 | 7.30 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 4.70 | 7.90 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 5.10 | 8.80 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 6.30 | 9.70 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 7.10 | 10.70 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 8.10 | 11.80 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 8.90 | 12.70 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 9.90 | 13.70 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 10.90 | 14.40 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 11.90 | 16.00 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 12.90 | 16.70 | % | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |