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 | 7.10 | 11.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 6.10 | 10.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 5.10 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 4.10 | 8.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 3.20 | 7.30 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 2.20 | 5.60 | % | 0 | 0 | 1.00 | 0.96 | 0.04 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 2.15 | 4.60 | % | 0 | 0 | 0.40 | 0.90 | 0.07 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 1.55 | 3.30 | 2.15 | % | 2 | 0 | 0.64 | 0.83 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 26.00 | 1.05 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.71 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.55 | 1.60 | 0.85 | +0.10 | +13.34% | 4 | 8 | 0.27 | 0.56 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.30 | 1.15 | 0.56 | +0.19 | +51.36% | 13 | 8 | 0.30 | 0.40 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.10 | 0.35 | 0.26 | +0.07 | +36.85% | 6 | 39 | 0.23 | 0.25 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.14 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.06 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.03 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.85 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.80 | % | 0 | 0 | 1.50 | 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 | 1.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.10 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.15 | 0.35 | 0.35 | % | 1 | 0 | 0.30 | -0.17 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 26.00 | 0.15 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.29 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.45 | 0.90 | 0.99 | -0.12 | -10.82% | 30 | 62 | 0.23 | -0.44 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 1.20 | 1.50 | 1.68 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.60 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 1.60 | 2.70 | 2.68 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.75 | 0.14 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 1.70 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.86 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 1.80 | 6.50 | % | 0 | 0 | 1.05 | -0.94 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 3.20 | 7.00 | % | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 4.00 | 8.00 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 5.00 | 8.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 6.20 | 9.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 7.00 | 10.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 8.00 | 11.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 9.00 | 13.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 9.90 | 13.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 10.80 | 15.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |