Conagra Brands, Inc. (CAG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG240621C00015000 | 2024-01-23 2:23PM EDT | 15.00 | 14.12 | 11.60 | 14.10 | 0.00 | - | 1 | 0 | 476.17% |
| CAG240621C00019000 | 2024-02-28 1:44PM EDT | 19.00 | 8.98 | 8.70 | 12.50 | 0.00 | - | 1 | 4 | 421.48% |
| CAG240621C00020000 | 2024-04-04 9:35AM EDT | 20.00 | 10.65 | 9.60 | 11.90 | 0.00 | - | 4 | 0 | 540.63% |
| CAG240621C00021000 | 2024-03-08 3:22PM EDT | 21.00 | 7.30 | 8.60 | 12.10 | 0.00 | - | 20 | 5 | 566.60% |
| CAG240621C00022000 | 2024-04-09 3:56PM EDT | 22.00 | 9.20 | 7.10 | 9.00 | 0.00 | - | 1 | 103 | 369.14% |
| CAG240621C00023000 | 2024-06-03 11:17AM EDT | 23.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAG240621C00024000 | 2024-06-06 2:03PM EDT | 24.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| CAG240621C00025000 | 2024-06-10 9:49AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| CAG240621C00025500 | 2024-06-10 9:49AM EDT | 25.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CAG240621C00026000 | 2024-05-23 9:33AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| CAG240621C00026500 | 2024-06-07 9:47AM EDT | 26.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAG240621C00027000 | 2024-06-14 3:47PM EDT | 27.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CAG240621C00027500 | 2024-06-13 9:40AM EDT | 27.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAG240621C00028000 | 2024-06-17 11:39AM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 175 | 532 | 0.00% |
| CAG240621C00028500 | 2024-06-17 2:21PM EDT | 28.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 123 | 0.00% |
| CAG240621C00029000 | 2024-06-17 3:03PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 73 | 1,095 | 3.13% |
| CAG240621C00029500 | 2024-06-14 10:02AM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| CAG240621C00030000 | 2024-06-17 12:38PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,700 | 12.50% |
| CAG240621C00030500 | 2024-06-10 3:13PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 347 | 12.50% |
| CAG240621C00031000 | 2024-06-17 3:26PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 3,407 | 25.00% |
| CAG240621C00031500 | 2024-06-10 12:14PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| CAG240621C00032000 | 2024-06-17 12:24PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 7,947 | 25.00% |
| CAG240621C00032500 | 2024-05-24 12:12PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| CAG240621C00033000 | 2024-06-13 10:44AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,416 | 25.00% |
| CAG240621C00034000 | 2024-05-23 12:35PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 50.00% |
| CAG240621C00035000 | 2024-06-12 12:38PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 50.00% |
| CAG240621C00036000 | 2024-02-07 4:30PM EDT | 36.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 192 | 183.20% |
| CAG240621C00037000 | 2024-04-05 12:28PM EDT | 37.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 66 | 236.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG240621P00020000 | 2024-03-22 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 280.86% |
| CAG240621P00021000 | 2024-03-28 11:44AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 224.22% |
| CAG240621P00022000 | 2024-04-10 10:20AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 222.66% |
| CAG240621P00023000 | 2024-06-05 1:39PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| CAG240621P00024000 | 2024-06-11 10:41AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 741 | 50.00% |
| CAG240621P00025000 | 2024-06-17 10:06AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 808 | 25.00% |
| CAG240621P00025500 | 2024-06-17 9:39AM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 25.00% |
| CAG240621P00026000 | 2024-06-14 10:55AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 766 | 25.00% |
| CAG240621P00026500 | 2024-06-17 9:58AM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CAG240621P00027000 | 2024-06-17 10:03AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 578 | 12.50% |
| CAG240621P00027500 | 2024-06-17 2:40PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CAG240621P00028000 | 2024-06-17 3:45PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 780 | 6.25% |
| CAG240621P00028500 | 2024-06-17 2:05PM EDT | 28.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 667 | 1.56% |
| CAG240621P00029000 | 2024-06-17 2:51PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 341 | 1,734 | 0.00% |
| CAG240621P00029500 | 2024-06-17 2:40PM EDT | 29.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 302 | 0.00% |
| CAG240621P00030000 | 2024-06-17 3:13PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 0.00% |
| CAG240621P00030500 | 2024-06-10 3:17PM EDT | 30.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAG240621P00031000 | 2024-06-13 12:07PM EDT | 31.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CAG240621P00032000 | 2024-06-12 10:23AM EDT | 32.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAG240621P00032500 | 2024-06-04 12:22PM EDT | 32.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAG240621P00033000 | 2024-04-05 9:38AM EDT | 33.00 | 2.10 | 2.25 | 2.75 | 0.00 | - | 5 | 171 | 0.00% |
| CAG240621P00034000 | 2024-05-15 3:14PM EDT | 34.00 | 3.70 | 5.60 | 7.80 | 0.00 | - | 130 | 0 | 258.20% |
| CAG240621P00035000 | 2024-05-01 3:20PM EDT | 35.00 | 4.50 | 3.60 | 5.30 | 0.00 | - | 230 | 0 | 0.00% |
| CAG240621P00036000 | 2023-10-13 9:59AM EDT | 36.00 | 9.10 | 5.80 | 10.50 | 0.00 | - | - | 1 | 239.65% |
| CAG240621P00037000 | 2024-05-01 3:23PM EDT | 37.00 | 4.50 | 5.40 | 7.30 | 0.00 | - | 80 | 0 | 0.00% |
| CAG240621P00040000 | 2023-09-21 1:55PM EDT | 40.00 | 11.00 | 12.10 | 14.20 | 0.00 | - | - | 5 | 409.77% |
© 2024 Yahoo. All rights reserved.