Options Chain for CONAGRA BRANDS INC COM (CAG) - $31.08 as of 4/29/2024 3:13:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 12.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 21.00 | 8.10 | 11.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 22.00 | 7.20 | 10.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 23.00 | 6.10 | 9.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 24.00 | 5.10 | 8.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 25.00 | 4.10 | 8.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 26.00 | 3.10 | 6.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 27.00 | 2.25 | 5.80 | % | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 28.00 | 1.80 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.97 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 29.00 | 1.40 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.89 | 0.11 | -0.01 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 30.00 | 0.65 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 48 | 0.11 | 0.75 | 0.19 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 31.00 | 0.65 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 19 | 0.18 | 0.53 | 0.25 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 32.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 6 | 13 | 0.17 | 0.29 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 33.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.13 | 0.13 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.04 | 0.05 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.02 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.03 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 29.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.11 | 0.11 | -0.01 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 30.00 | 0.25 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.25 | 0.19 | -0.01 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 31.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.18 | -0.47 | 0.25 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 32.00 | 0.85 | 1.45 | % | 0 | 0 | 0.16 | -0.71 | 0.21 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 33.00 | 0.95 | 2.55 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.87 | 0.13 | -0.01 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 34.00 | 1.20 | 5.00 | % | 0 | 0 | 0.86 | -0.96 | 0.05 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 2.25 | 6.00 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 36.00 | 3.30 | 6.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 37.00 | 4.20 | 8.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 38.00 | 5.20 | 9.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 39.00 | 6.20 | 10.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 7.20 | 10.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 41.00 | 8.20 | 12.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 42.00 | 9.20 | 12.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |