US Foods Holding Corp. (USFD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD241220C00030000 | 2024-03-13 10:12AM EDT | 30.00 | 25.00 | 22.60 | 23.00 | 0.00 | - | 10 | 10 | 0.00% |
| USFD241220C00035000 | 2023-12-01 1:28PM EDT | 35.00 | 11.76 | 12.60 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| USFD241220C00037500 | 2024-05-24 11:55AM EDT | 37.50 | 17.40 | 16.80 | 17.80 | 0.00 | - | 1 | 3 | 55.42% |
| USFD241220C00040000 | 2024-03-04 12:13PM EDT | 40.00 | 13.66 | 15.10 | 17.00 | 0.00 | - | 4 | 5 | 55.91% |
| USFD241220C00042500 | 2023-12-22 10:47AM EDT | 42.50 | 7.20 | 6.30 | 6.80 | 0.00 | - | 1 | 3 | 0.00% |
| USFD241220C00045000 | 2024-05-09 11:58AM EDT | 45.00 | 12.50 | 10.60 | 10.80 | 0.00 | - | 2 | 89 | 39.40% |
| USFD241220C00047500 | 2024-06-07 12:38PM EDT | 47.50 | 8.40 | 8.60 | 8.80 | -1.80 | -17.65% | 1 | 95 | 36.35% |
| USFD241220C00050000 | 2024-06-07 11:39AM EDT | 50.00 | 6.30 | 6.80 | 7.10 | -0.60 | -8.70% | 1 | 24 | 34.67% |
| USFD241220C00052500 | 2024-05-16 10:12AM EDT | 52.50 | 7.35 | 5.20 | 5.50 | 0.00 | - | 1 | 469 | 32.61% |
| USFD241220C00055000 | 2024-05-31 11:14AM EDT | 55.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 29 | 315 | 30.70% |
| USFD241220C00057500 | 2024-06-05 1:11PM EDT | 57.50 | 3.20 | 2.80 | 3.00 | 0.00 | - | 31 | 60 | 29.48% |
| USFD241220C00060000 | 2024-06-06 3:20PM EDT | 60.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 145 | 215 | 28.63% |
| USFD241220C00062500 | 2024-05-07 11:21AM EDT | 62.50 | 1.60 | 1.40 | 1.60 | 0.00 | - | - | 1 | 28.71% |
| USFD241220C00065000 | 2024-06-06 3:20PM EDT | 65.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 145 | 161 | 27.61% |
| USFD241220C00070000 | 2024-06-04 3:47PM EDT | 70.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 114 | 179 | 27.32% |
| USFD241220C00075000 | 2024-05-24 9:31AM EDT | 75.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 41.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD241220P00020000 | 2023-11-21 3:18PM EDT | 20.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 1 | 86.33% |
| USFD241220P00022500 | 2023-10-06 1:31PM EDT | 22.50 | 0.65 | 0.00 | 1.25 | 0.00 | - | 11 | 11 | 80.18% |
| USFD241220P00025000 | 2023-11-06 4:50PM EDT | 25.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 2 | 108.03% |
| USFD241220P00027500 | 2023-11-08 10:44AM EDT | 27.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| USFD241220P00030000 | 2023-07-25 9:32AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 35 | 12.50% |
| USFD241220P00032500 | 2023-11-14 10:44AM EDT | 32.50 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 54.03% |
| USFD241220P00037500 | 2024-01-17 11:42AM EDT | 37.50 | 1.20 | 0.60 | 0.80 | 0.00 | - | 1 | 7 | 41.09% |
| USFD241220P00040000 | 2024-04-17 9:44AM EDT | 40.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | 7 | 100 | 29.96% |
| USFD241220P00042500 | 2024-03-21 9:57AM EDT | 42.50 | 0.72 | 1.30 | 1.45 | 0.00 | - | 12 | 35 | 37.06% |
| USFD241220P00045000 | 2024-04-29 9:46AM EDT | 45.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 3 | 19 | 28.05% |
| USFD241220P00047500 | 2024-01-17 4:25PM EDT | 47.50 | 4.30 | 2.65 | 3.10 | 0.00 | - | 28 | 44 | 37.72% |
| USFD241220P00050000 | 2024-04-24 3:38PM EDT | 50.00 | 3.25 | 2.10 | 2.30 | 0.00 | - | 520 | 451 | 24.81% |
| USFD241220P00052500 | 2024-06-05 12:51PM EDT | 52.50 | 2.70 | 2.80 | 3.00 | 0.00 | - | 24 | 449 | 22.08% |
| USFD241220P00055000 | 2024-06-05 2:36PM EDT | 55.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 37 | 171 | 20.98% |
| USFD241220P00057500 | 2024-03-28 2:41PM EDT | 57.50 | 5.30 | 7.00 | 9.30 | 0.00 | - | 25 | 152 | 43.60% |
| USFD241220P00060000 | 2024-06-05 10:21AM EDT | 60.00 | 7.00 | 7.00 | 7.40 | 0.00 | - | 1 | 2 | 18.09% |
| USFD241220P00062500 | 2024-06-04 9:54AM EDT | 62.50 | 9.40 | 9.10 | 9.40 | -0.40 | -4.08% | 1 | 5 | 16.02% |
| USFD241220P00065000 | 2024-05-16 10:34AM EDT | 65.00 | 9.40 | 11.40 | 11.70 | 0.00 | - | - | 1 | 14.65% |
© 2024 Yahoo. All rights reserved.