Conagra Brands, Inc. (CAG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG240517C00025000 | 2024-04-04 9:33AM EDT | 25.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 237.50% |
| CAG240517C00026000 | 2024-04-04 10:31AM EDT | 26.00 | 4.55 | 3.60 | 4.90 | 0.00 | - | 5 | 0 | 247.66% |
| CAG240517C00027000 | 2024-05-16 1:51PM EDT | 27.00 | 3.50 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 311.72% |
| CAG240517C00028000 | 2024-05-13 10:43AM EDT | 28.00 | 3.18 | 0.85 | 2.80 | 0.00 | - | 1 | 1 | 126.56% |
| CAG240517C00029000 | 2024-05-17 2:30PM EDT | 29.00 | 1.85 | 0.30 | 1.95 | +0.36 | +24.16% | 1 | 301 | 129.30% |
| CAG240517C00029500 | 2024-05-16 1:52PM EDT | 29.50 | 1.41 | 0.05 | 1.30 | 0.00 | - | 5 | 5 | 68.75% |
| CAG240517C00030000 | 2024-05-17 3:38PM EDT | 30.00 | 0.80 | 0.15 | 0.80 | -0.11 | -12.09% | 47 | 571 | 48.44% |
| CAG240517C00030500 | 2024-05-17 9:50AM EDT | 30.50 | 0.25 | 0.15 | 0.30 | -0.30 | -54.55% | 43 | 130 | 25.00% |
| CAG240517C00031000 | 2024-05-17 2:29PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 11 | 5,654 | 22.66% |
| CAG240517C00031500 | 2024-05-17 3:33PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 3 | 126 | 12.50% |
| CAG240517C00032000 | 2024-05-16 12:52PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,604 | 51.56% |
| CAG240517C00032500 | 2024-04-30 9:42AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 66.41% |
| CAG240517C00033000 | 2024-04-30 2:30PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 259 | 80.47% |
| CAG240517C00034000 | 2024-04-08 11:56AM EDT | 34.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 217.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG240517P00025000 | 2024-05-03 3:52PM EDT | 25.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 435.16% |
| CAG240517P00026000 | 2024-05-03 3:52PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| CAG240517P00027000 | 2024-05-07 12:48PM EDT | 27.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 122 | 323.83% |
| CAG240517P00028000 | 2024-05-10 11:05AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 498 | 101.56% |
| CAG240517P00029000 | 2024-05-16 12:52PM EDT | 29.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 11 | 270 | 152.34% |
| CAG240517P00029500 | 2024-05-16 11:52AM EDT | 29.50 | 0.50 | 0.00 | 1.25 | 0.00 | - | 3 | 19 | 180.66% |
| CAG240517P00030000 | 2024-05-17 3:39PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 20 | 529 | 12.50% |
| CAG240517P00030500 | 2024-05-16 11:44AM EDT | 30.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,199 | 38.67% |
| CAG240517P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.31 | 0.20 | 0.45 | +0.16 | +106.67% | 534 | 2,161 | 45.70% |
| CAG240517P00031500 | 2024-05-17 9:44AM EDT | 31.50 | 0.77 | 0.60 | 1.85 | +0.27 | +54.00% | 21 | 30 | 120.12% |
| CAG240517P00032000 | 2024-05-15 3:01PM EDT | 32.00 | 1.80 | 0.10 | 3.20 | 0.00 | - | 110 | 50 | 133.20% |
| CAG240517P00032500 | 2024-05-08 11:59AM EDT | 32.50 | 1.64 | 1.65 | 2.75 | 0.00 | - | 1 | 0 | 166.02% |
| CAG240517P00035000 | 2024-05-15 3:14PM EDT | 35.00 | 4.70 | 4.20 | 6.20 | 0.00 | - | 20 | 20 | 366.41% |
| CAG240517P00040000 | 2024-04-03 3:59PM EDT | 40.00 | 11.08 | 9.20 | 10.00 | 0.00 | - | 20 | 0 | 389.84% |
© 2024 Yahoo. All rights reserved.