CAG - Conagra Brands, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG200131C00028500 | 2020-01-09 1:13PM EST | 28.50 | 3.90 | 4.00 | 4.20 | 0.00 | - | - | 3 | 107.03% |
| CAG200131C00030500 | 2020-01-16 12:12PM EST | 30.50 | 1.81 | 2.05 | 2.15 | 0.00 | - | 3 | 3 | 65.43% |
| CAG200131C00031000 | 2020-01-15 10:23AM EST | 31.00 | 1.24 | 1.55 | 1.65 | 0.00 | - | 4 | 5 | 54.30% |
| CAG200131C00031500 | 2020-01-23 10:06AM EST | 31.50 | 0.96 | 1.15 | 1.20 | 0.00 | - | - | 1 | 50.10% |
| CAG200131C00032000 | 2020-01-22 1:21PM EST | 32.00 | 1.00 | 0.75 | 0.80 | 0.00 | - | 4 | 40 | 43.36% |
| CAG200131C00032500 | 2020-01-24 9:37AM EST | 32.50 | 0.42 | 0.45 | 0.50 | +0.02 | +5.00% | 2 | 9 | 39.94% |
| CAG200131C00033000 | 2020-01-23 3:48PM EST | 33.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 76 | 56 | 38.87% |
| CAG200131C00033500 | 2020-01-21 2:20PM EST | 33.50 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 98 | 110 | 36.52% |
| CAG200131C00034000 | 2020-01-13 1:55PM EST | 34.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 39.45% |
| CAG200131C00034500 | 2020-01-17 3:54PM EST | 34.50 | 0.15 | - | 0.10 | 0.00 | - | - | 39 | 46.88% |
| CAG200131C00035000 | 2020-01-21 10:04AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 45.31% |
| CAG200131C00035500 | 2020-01-21 2:43PM EST | 35.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 51.56% |
| CAG200131C00037000 | 2020-01-13 11:13AM EST | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 60.16% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG200131P00027500 | 2020-01-14 3:47PM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.09% |
| CAG200131P00030000 | 2020-01-02 3:20PM EST | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 51.17% |
| CAG200131P00030500 | 2020-01-22 11:08AM EST | 30.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 0 | 42.58% |
| CAG200131P00031000 | 2020-01-21 9:30AM EST | 31.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 43.95% |
| CAG200131P00031500 | 2020-01-23 3:57PM EST | 31.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 6 | 33.20% |
| CAG200131P00032000 | 2020-01-22 3:35PM EST | 32.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 1 | 0 | 31.84% |
| CAG200131P00032500 | 2020-01-22 11:14AM EST | 32.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 15 | 31.84% |
| CAG200131P00033000 | 2020-01-23 10:29AM EST | 33.00 | 0.98 | 0.80 | 0.90 | 0.00 | - | 1 | 7 | 29.69% |
| CAG200131P00034000 | 2020-01-15 11:48AM EST | 34.00 | 2.09 | 1.65 | 1.75 | 0.00 | - | - | 0 | 28.91% |
| CAG200131P00034500 | 2020-01-08 2:42PM EST | 34.50 | 2.72 | 2.10 | 2.20 | 0.00 | - | 3 | 3 | 0.00% |
| CAG200131P00035000 | 2020-01-15 3:32PM EST | 35.00 | 3.33 | 2.60 | 2.65 | 0.00 | - | - | 2 | 0.00% |
| CAG200131P00036000 | 2020-01-13 12:11AM EST | 36.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | - | 6 | 0.00% |
| CAG200131P00036500 | 2020-01-09 1:57PM EST | 36.50 | 4.30 | 4.10 | 4.20 | 0.00 | - | - | 0 | 0.00% |