Conagra Brands, Inc. (CAG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.86-0.19 (-0.56%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG210122C00031500 | 2021-01-13 3:49PM EST | 31.50 | 2.06 | 2.50 | 2.65 | +0.03 | +1.48% | 10 | 226 | 58.20% |
| CAG210122C00032000 | 2021-01-15 3:55PM EST | 32.00 | 1.90 | 1.85 | 2.00 | +0.36 | +23.38% | 19 | 0 | 42.58% |
| CAG210122C00032500 | 2021-01-15 3:06PM EST | 32.50 | 1.45 | 1.35 | 1.50 | -0.20 | -12.12% | 6 | 0 | 34.47% |
| CAG210122C00033000 | 2021-01-15 3:03PM EST | 33.00 | 1.05 | 0.95 | 1.10 | -0.20 | -16.00% | 7 | 507 | 33.30% |
| CAG210122C00033500 | 2021-01-15 3:08PM EST | 33.50 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 17 | 204 | 29.00% |
| CAG210122C00034000 | 2021-01-15 3:56PM EST | 34.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 77 | 408 | 26.86% |
| CAG210122C00034500 | 2021-01-15 3:38PM EST | 34.50 | 0.23 | 0.10 | 0.25 | -0.06 | -20.69% | 89 | 0 | 29.00% |
| CAG210122C00035000 | 2021-01-15 2:42PM EST | 35.00 | 0.08 | 0.05 | 0.10 | -0.10 | -55.56% | 48 | 270 | 26.37% |
| CAG210122C00035500 | 2021-01-13 3:58PM EST | 35.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 33.20% |
| CAG210122C00036000 | 2021-01-13 1:49PM EST | 36.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 45.12% |
| CAG210122C00036500 | 2021-01-07 9:43AM EST | 36.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 38.67% |
| CAG210122C00037000 | 2021-01-08 9:30AM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 44.14% |
| CAG210122C00037500 | 2021-01-07 2:44PM EST | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAG210122C00038000 | 2021-01-15 2:04PM EST | 38.00 | 0.03 | 0.00 | 0.05 | -0.31 | -91.18% | 2 | 58 | 54.30% |
| CAG210122C00039000 | 2021-01-11 3:53PM EST | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 63.67% |
| CAG210122C00039500 | 2021-01-07 1:44PM EST | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG210122P00030500 | 2020-12-07 1:04PM EST | 30.50 | 0.35 | 0.00 | 3.00 | 0.00 | - | - | 1 | 175.00% |
| CAG210122P00031000 | 2021-01-11 3:48PM EST | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAG210122P00031500 | 2021-01-14 12:28PM EST | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CAG210122P00032000 | 2021-01-14 3:39PM EST | 32.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 30 | 108 | 38.28% |
| CAG210122P00032500 | 2021-01-15 3:40PM EST | 32.50 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 1 | 296 | 35.35% |
| CAG210122P00033000 | 2021-01-15 3:55PM EST | 33.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 6 | 0 | 30.47% |
| CAG210122P00033500 | 2021-01-15 2:15PM EST | 33.50 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 18 | 113 | 29.59% |
| CAG210122P00034000 | 2021-01-15 3:55PM EST | 34.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 25 | 0 | 27.44% |
| CAG210122P00034500 | 2021-01-14 3:41PM EST | 34.50 | 0.76 | 0.75 | 0.90 | 0.00 | - | 4 | 135 | 29.69% |
| CAG210122P00035000 | 2021-01-14 11:43AM EST | 35.00 | 1.20 | 1.15 | 1.30 | -0.35 | -22.58% | 10 | 12 | 31.45% |
| CAG210122P00035500 | 2021-01-08 9:55AM EST | 35.50 | 1.60 | 1.45 | 1.75 | -0.29 | -15.34% | 1 | 16 | 34.38% |
| CAG210122P00036000 | 2021-01-11 3:43PM EST | 36.00 | 2.95 | 1.55 | 2.25 | 0.00 | - | 55 | 127 | 41.02% |
| CAG210122P00036500 | 2021-01-06 3:17PM EST | 36.50 | 1.59 | 1.15 | 2.75 | 0.00 | - | 2 | 0 | 47.27% |
| CAG210122P00037000 | 2021-01-07 2:18PM EST | 37.00 | 2.70 | 1.80 | 3.30 | 0.00 | - | - | 0 | 59.18% |
| CAG210122P00038500 | 2021-01-06 3:10PM EST | 38.50 | 3.15 | 2.20 | 5.90 | 0.00 | - | 4 | 0 | 164.36% |
© 2021 Verizon Media. All rights reserved.
