Options Chain for CONAGRA BRANDS INC COM (CAG) - $31.08 as of 4/26/2024 9:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 16.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 9.30 | 11.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 21.00 | 9.70 | 10.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.00 | 7.20 | 9.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 23.00 | 8.00 | 8.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 24.00 | 5.20 | 7.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 4.20 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:49 PM EST |
| 25.50 | 5.50 | 5.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 26.00 | 5.00 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:49 PM EST |
| 26.50 | 4.50 | 4.70 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 27.00 | 4.00 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.53 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 27.50 | 3.50 | 3.70 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 28.00 | 3.00 | 3.20 | 3.30 | +0.15 | +4.77% | 75 | 37 | 0.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 28.50 | 0.85 | 2.70 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 29.00 | 0.40 | 2.20 | 2.25 | -0.02 | -0.89% | 1,922 | 506 | 0.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 29.50 | 0.05 | 1.70 | % | 0 | 0 | 0.28 | 0.95 | 0.24 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 1.05 | 1.20 | 1.21 | -0.11 | -8.34% | 73 | 1,443 | 0.22 | 0.85 | 0.36 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 30.50 | 0.65 | 0.75 | 0.75 | -0.10 | -11.77% | 89 | 15 | 0.16 | 0.68 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 31.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 37 | 7,061 | 0.17 | 0.48 | 0.39 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 31.50 | 0.20 | 0.25 | 0.27 | -0.03 | -10.00% | 8 | 58 | 0.16 | 0.30 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 0.05 | 0.15 | 0.16 | -0.09 | -36.00% | 9 | 2,610 | 0.16 | 0.18 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.16 | 0.09 | 0.14 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 259 | 0.24 | 0.04 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.01 | 0.02 | 0.00 | 4/8/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:49 PM EST |
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:49 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 2 | 500 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 28.50 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 29.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 261 | 0.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 29.50 | 0.10 | 0.45 | % | 0 | 0 | 0.19 | -0.05 | 0.24 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 30.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 18 | 618 | 0.17 | -0.15 | 0.36 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 30.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 13 | 44 | 0.16 | -0.32 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 31.00 | 0.55 | 0.60 | 0.55 | -0.05 | -8.34% | 169 | 2,291 | 0.16 | -0.52 | 0.39 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 31.50 | 0.30 | 1.45 | 0.85 | 0.00 | 0.00% | 25 | 164 | 0.16 | -0.70 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 1.25 | 1.40 | 0.98 | -0.18 | -15.52% | 10 | 75 | 0.17 | -0.82 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 32.50 | 1.70 | 1.85 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.91 | 0.14 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 33.00 | 2.15 | 4.00 | % | 0 | 0 | 0.25 | -0.96 | 0.08 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 34.00 | 3.10 | 4.30 | % | 0 | 0 | 0.32 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 35.00 | 4.10 | 5.60 | 6.13 | 0.00 | 0.00% | 0 | 20 | 0.39 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 5.10 | 6.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 37.00 | 6.10 | 7.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 38.00 | 6.00 | 8.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 39.00 | 8.10 | 9.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 40.00 | 9.10 | 10.50 | 11.08 | 0.00 | 0.00% | 0 | 20 | 0.68 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |