US Foods Holding Corp. (USFD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD240719C00035000 | 2024-04-19 3:02PM EDT | 35.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| USFD240719C00042500 | 2024-02-23 3:51PM EDT | 42.50 | 9.73 | 10.30 | 14.80 | 0.00 | - | 17 | 30 | 84.13% |
| USFD240719C00045000 | 2024-04-05 10:17AM EDT | 45.00 | 6.90 | 7.20 | 9.30 | 0.00 | - | 5 | 223 | 54.69% |
| USFD240719C00047500 | 2024-05-07 3:08PM EDT | 47.50 | 5.80 | 6.70 | 7.00 | 0.00 | - | 1 | 298 | 46.92% |
| USFD240719C00050000 | 2024-06-07 11:52AM EDT | 50.00 | 3.93 | 4.10 | 5.50 | -1.17 | -22.94% | 20 | 1,411 | 50.42% |
| USFD240719C00052500 | 2024-06-07 3:34PM EDT | 52.50 | 2.35 | 2.20 | 2.50 | -0.65 | -21.67% | 24 | 467 | 27.93% |
| USFD240719C00055000 | 2024-06-07 3:35PM EDT | 55.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 26 | 263 | 25.66% |
| USFD240719C00057500 | 2024-06-07 2:28PM EDT | 57.50 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 861 | 159 | 25.93% |
| USFD240719C00060000 | 2024-06-07 11:17AM EDT | 60.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 1 | 26 | 26.91% |
| USFD240719C00065000 | 2024-05-17 2:28PM EDT | 65.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 41.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD240719P00032500 | 2023-11-27 10:49AM EDT | 32.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 1 | 91.70% |
| USFD240719P00035000 | 2023-12-07 10:57AM EDT | 35.00 | 0.65 | 0.30 | 4.70 | 0.00 | - | 2 | 11 | 151.12% |
| USFD240719P00037500 | 2024-01-24 4:46PM EDT | 37.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 77 | 79 | 74.02% |
| USFD240719P00040000 | 2024-02-12 2:21PM EDT | 40.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 57.62% |
| USFD240719P00042500 | 2024-05-30 1:38PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| USFD240719P00045000 | 2024-05-08 9:54AM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 45 | 341 | 51.86% |
| USFD240719P00047500 | 2024-06-04 11:32AM EDT | 47.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 1,026 | 29.59% |
| USFD240719P00050000 | 2024-06-05 3:55PM EDT | 50.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 9 | 15,390 | 25.15% |
| USFD240719P00052500 | 2024-06-06 12:03PM EDT | 52.50 | 1.22 | 1.10 | 1.20 | 0.00 | - | 10 | 10,540 | 22.66% |
| USFD240719P00055000 | 2024-06-05 10:33AM EDT | 55.00 | 2.35 | 2.35 | 2.50 | 0.00 | - | 44 | 321 | 21.73% |
| USFD240719P00057500 | 2024-06-03 10:02AM EDT | 57.50 | 4.90 | 4.20 | 6.20 | 0.00 | - | 8 | 60 | 51.05% |
| USFD240719P00060000 | 2024-05-20 10:03AM EDT | 60.00 | 4.90 | 5.80 | 8.60 | 0.00 | - | 4 | 7 | 59.91% |
© 2024 Yahoo. All rights reserved.