Conagra Brands, Inc. (CAG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| CAG240621C00019000 | 2024-02-28 1:44PM EDT | 19.00 | 8.98 | 8.70 | 12.50 | 0.00 | - | 1 | 4 | 146.78% |
| CAG240621C00020000 | 2024-04-04 9:35AM EDT | 20.00 | 10.65 | 9.60 | 11.90 | 0.00 | - | 4 | 0 | 62.50% |
| CAG240621C00021000 | 2024-03-08 3:22PM EDT | 21.00 | 7.30 | 8.60 | 12.10 | 0.00 | - | 20 | 5 | 114.75% |
| CAG240621C00022000 | 2024-04-09 3:56PM EDT | 22.00 | 9.20 | 7.10 | 9.00 | 0.00 | - | 1 | 103 | 81.74% |
| CAG240621C00023000 | 2024-03-08 2:46PM EDT | 23.00 | 5.20 | 6.80 | 8.90 | 0.00 | - | 2 | 154 | 60.16% |
| CAG240621C00024000 | 2024-05-02 12:13PM EDT | 24.00 | 6.98 | 5.00 | 8.80 | 0.00 | - | 1 | 53 | 57.42% |
| CAG240621C00025000 | 2024-05-15 10:56AM EDT | 25.00 | 5.91 | 5.30 | 6.70 | 0.00 | - | 1 | 170 | 56.54% |
| CAG240621C00026000 | 2024-05-10 11:25AM EDT | 26.00 | 5.20 | 4.00 | 6.40 | 0.00 | - | 1 | 123 | 58.40% |
| CAG240621C00027000 | 2024-05-16 10:12AM EDT | 27.00 | 3.78 | 2.10 | 4.40 | 0.00 | - | 5 | 5 | 57.23% |
| CAG240621C00028000 | 2024-04-26 10:49AM EDT | 28.00 | 3.32 | 2.80 | 3.00 | 0.00 | - | 4 | 538 | 32.42% |
| CAG240621C00029000 | 2024-05-16 3:19PM EDT | 29.00 | 2.20 | 1.90 | 2.05 | 0.00 | - | 26 | 1,105 | 25.98% |
| CAG240621C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 1.15 | 1.10 | 1.25 | -0.22 | -16.06% | 20 | 1,830 | 22.56% |
| CAG240621C00031000 | 2024-05-17 3:40PM EDT | 31.00 | 0.55 | 0.50 | 0.60 | -0.11 | -16.67% | 91 | 3,439 | 19.34% |
| CAG240621C00032000 | 2024-05-17 1:34PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 10 | 8,159 | 18.65% |
| CAG240621C00033000 | 2024-05-16 3:13PM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 1,633 | 19.14% |
| CAG240621C00034000 | 2024-05-10 1:20PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 287 | 32.23% |
| CAG240621C00035000 | 2024-05-15 10:56AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 192 | 29.69% |
| CAG240621C00036000 | 2024-02-07 4:30PM EDT | 36.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 192 | 61.72% |
| CAG240621C00037000 | 2024-04-05 12:28PM EDT | 37.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 66 | 64.94% |
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 | 108.69% |
| CAG240621P00021000 | 2024-03-28 11:44AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 88.96% |
| CAG240621P00022000 | 2024-04-10 10:20AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 45 | 89.36% |
| CAG240621P00023000 | 2024-04-25 10:00AM EDT | 23.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 173 | 54.69% |
| CAG240621P00024000 | 2024-05-10 9:30AM EDT | 24.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 853 | 78.13% |
| CAG240621P00025000 | 2024-05-15 10:21AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 841 | 53.71% |
| CAG240621P00026000 | 2024-05-17 2:57PM EDT | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 771 | 52.64% |
| CAG240621P00027000 | 2024-05-13 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 586 | 33.89% |
| CAG240621P00028000 | 2024-05-16 2:40PM EDT | 28.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 854 | 23.73% |
| CAG240621P00029000 | 2024-05-15 12:07PM EDT | 29.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 15 | 1,582 | 19.24% |
| CAG240621P00030000 | 2024-05-17 3:34PM EDT | 30.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 73 | 1,030 | 17.63% |
| CAG240621P00031000 | 2024-05-17 3:53PM EDT | 31.00 | 0.65 | 0.65 | 0.70 | +0.05 | +8.33% | 211 | 618 | 14.75% |
| CAG240621P00032000 | 2024-05-17 11:38AM EDT | 32.00 | 1.40 | 1.30 | 1.70 | -0.05 | -3.45% | 1 | 92 | 24.37% |
| CAG240621P00033000 | 2024-04-05 9:38AM EDT | 33.00 | 2.10 | 2.25 | 2.75 | 0.00 | - | 5 | 171 | 33.94% |
| CAG240621P00034000 | 2024-05-15 3:14PM EDT | 34.00 | 3.70 | 2.15 | 5.20 | 0.00 | - | 130 | 181 | 84.33% |
| CAG240621P00035000 | 2024-05-01 3:20PM EDT | 35.00 | 4.50 | 2.70 | 4.50 | 0.00 | - | 230 | 0 | 37.11% |
| CAG240621P00036000 | 2023-10-13 9:59AM EDT | 36.00 | 9.10 | 5.80 | 10.50 | 0.00 | - | - | 1 | 126.27% |
| CAG240621P00037000 | 2024-05-01 3:23PM EDT | 37.00 | 4.50 | 6.10 | 8.10 | 0.00 | - | 80 | 0 | 72.36% |
| CAG240621P00040000 | 2023-09-21 1:55PM EDT | 40.00 | 11.00 | 12.10 | 14.20 | 0.00 | - | - | 5 | 180.66% |
© 2024 Yahoo. All rights reserved.