Options Chain for CONAGRA BRANDS INC COM (CAG) - $32.53 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.80 | 18.80 | 15.28 | 0.00 | 0.00% | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 11.80 | 13.80 | 10.50 | 0.00 | 0.00% | 0 | 7 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 10.80 | 12.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.00 | 10.40 | 11.90 | 9.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 23.00 | 9.70 | 10.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 3:59:50 PM EST |
| 24.00 | 8.70 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 7.70 | 7.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:50 PM EST |
| 25.50 | 6.90 | 7.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 26.00 | 6.70 | 7.40 | 4.96 | 0.00 | 0.00% | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 26.50 | 6.20 | 6.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.00 | 5.70 | 6.00 | 4.31 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 5.20 | 6.40 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 28.00 | 4.60 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 235 | 0.66 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 28.50 | 4.20 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 13 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 29.00 | 3.60 | 4.10 | 3.61 | +0.08 | +2.27% | 20 | 393 | 0.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 29.50 | 3.20 | 3.70 | 1.85 | 0.00 | 0.00% | 0 | 69 | 0.74 | 0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 2.80 | 3.10 | 2.90 | +0.27 | +10.27% | 15 | 1,661 | 0.39 | 0.98 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.50 | 2.30 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.96 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 31.00 | 1.75 | 1.95 | 1.88 | +0.18 | +10.59% | 47 | 4,086 | 0.29 | 0.91 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 31.50 | 1.40 | 1.50 | 1.46 | +0.44 | +43.14% | 1 | 50 | 0.34 | 0.84 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.00 | 0.95 | 1.10 | 1.00 | +0.10 | +11.12% | 318 | 2,099 | 0.21 | 0.74 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.60 | 0.75 | 0.70 | +0.20 | +40.00% | 100 | 322 | 0.20 | 0.61 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 33.00 | 0.35 | 0.45 | 0.42 | +0.12 | +40.00% | 96 | 2,203 | 0.19 | 0.44 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 17 | 1,907 | 0.18 | 0.16 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 893 | 0.23 | 0.04 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.00 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 525 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 25.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 26.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 619 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 26.50 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 653 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 774 | 0.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 28.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 940 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 29.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 12 | 720 | 0.53 | -0.02 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.34 | -0.04 | 0.06 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 31.00 | 0.05 | 0.10 | 0.09 | -0.04 | -30.77% | 2 | 1,316 | 0.23 | -0.09 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 31.50 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.20 | -0.16 | 0.18 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | -0.23 | -53.49% | 61 | 133 | 0.20 | -0.26 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.30 | 0.40 | 0.37 | -0.03 | -7.50% | 132 | 5 | 0.19 | -0.39 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 33.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.56 | 0.35 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 34.00 | 1.25 | 1.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.84 | 0.21 | -0.01 | 5/29/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 2.20 | 2.35 | 4.19 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.96 | 0.08 | 0.00 | 5/8/2024 | 9/6/2024 3:59:50 PM EST |
| 36.00 | 3.00 | 3.40 | 3.22 | -0.08 | -2.43% | 15 | 15 | 0.43 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.00 | 3.20 | 4.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:50 PM EST |
| 38.00 | 5.10 | 5.40 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:50 PM EST |
| 39.00 | 6.10 | 7.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 7.20 | 8.40 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 12.20 | 12.80 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:50 PM EST |