Options Chain for CONAGRA BRANDS INC COM (CAG) - $29.48 as of 3/28/2024 7:26:10 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.00 | 10.80 | 14.10 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
18.00 | 9.80 | 13.10 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
19.00 | 8.80 | 11.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
20.00 | 7.40 | 11.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
21.00 | 6.60 | 9.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
22.00 | 6.10 | 8.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
22.50 | 5.80 | 8.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
23.00 | 5.30 | 6.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
23.50 | 4.20 | 7.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
24.00 | 3.70 | 5.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
24.50 | 4.50 | 6.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
25.00 | 3.40 | 6.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
25.50 | 2.80 | 5.60 | % | 0 | 0 | 1.90 | 1.00 | 0.01 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
26.00 | 2.70 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.99 | 0.02 | 0.00 | 3/26/2024 | 3/27/2024 3:59:57 PM EST |
26.50 | 2.20 | 4.20 | % | 0 | 0 | 1.40 | 0.97 | 0.04 | -0.01 | 3/27/2024 3:59:57 PM EST | |||
27.00 | 2.15 | 2.75 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.94 | 0.07 | -0.01 | 3/15/2024 | 3/27/2024 3:59:57 PM EST |
27.50 | 2.05 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.89 | 0.11 | -0.02 | 3/20/2024 | 3/27/2024 3:59:57 PM EST |
28.00 | 1.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 217 | 0.35 | 0.83 | 0.16 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
28.50 | 1.20 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 76 | 0.34 | 0.75 | 0.20 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
29.00 | 0.85 | 0.90 | 0.76 | 0.00 | 0.00% | 0 | 490 | 0.32 | 0.64 | 0.24 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
29.50 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 518 | 0.31 | 0.51 | 0.26 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
30.00 | 0.35 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 328 | 0.32 | 0.38 | 0.25 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
30.50 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.32 | 0.26 | 0.22 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
31.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.33 | 0.17 | 0.17 | -0.02 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
31.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.10 | 0.11 | -0.01 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.05 | 0.07 | -0.01 | 3/1/2024 | 3/27/2024 3:59:57 PM EST |
32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.03 | 0.04 | -0.01 | 3/27/2024 3:59:57 PM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.00 | 0.00 | 0.20 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.92 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:57 PM EST |
19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
24.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:57 PM EST |
24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 3:59:57 PM EST |
25.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.01 | 0.00 | 3/26/2024 | 3/27/2024 3:59:57 PM EST |
26.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 64 | 1.17 | -0.01 | 0.02 | 0.00 | 3/26/2024 | 3/27/2024 3:59:57 PM EST |
26.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.03 | 0.04 | -0.01 | 3/25/2024 | 3/27/2024 3:59:57 PM EST |
27.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 87 | 0.41 | -0.06 | 0.07 | -0.01 | 3/25/2024 | 3/27/2024 3:59:57 PM EST |
27.50 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.11 | 0.11 | -0.02 | 3/26/2024 | 3/27/2024 3:59:57 PM EST |
28.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,372 | 0.35 | -0.17 | 0.16 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
28.50 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.33 | -0.25 | 0.20 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
29.00 | 0.35 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 387 | 0.34 | -0.36 | 0.24 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
29.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.49 | 0.26 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
30.00 | 0.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.62 | 0.25 | -0.03 | 3/27/2024 | 3/27/2024 3:59:57 PM EST |
30.50 | 1.15 | 1.25 | % | 0 | 0 | 0.30 | -0.74 | 0.22 | -0.03 | 3/27/2024 3:59:57 PM EST | |||
31.00 | 1.55 | 1.65 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.83 | 0.17 | -0.02 | 3/6/2024 | 3/27/2024 3:59:57 PM EST |
31.50 | 1.00 | 2.15 | % | 0 | 0 | 0.27 | -0.90 | 0.11 | -0.01 | 3/27/2024 3:59:57 PM EST | |||
32.00 | 2.05 | 2.70 | % | 0 | 0 | 0.48 | -0.95 | 0.07 | -0.01 | 3/27/2024 3:59:57 PM EST | |||
32.50 | 1.85 | 5.00 | % | 0 | 0 | 1.69 | -0.97 | 0.04 | -0.01 | 3/27/2024 3:59:57 PM EST | |||
33.00 | 1.95 | 5.60 | % | 0 | 0 | 1.83 | -0.99 | 0.02 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
34.00 | 3.30 | 6.60 | % | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
35.00 | 4.00 | 7.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
36.00 | 4.90 | 8.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
37.00 | 5.90 | 9.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
38.00 | 6.90 | 9.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
39.00 | 8.10 | 11.70 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST | |||
40.00 | 9.10 | 12.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:57 PM EST |