UK markets closed

US Foods Holding Corp. (USFD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.82-0.73 (-1.39%)
At close: 04:00PM EDT
52.41 +0.59 (+1.14%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USFD250117C000300002023-12-27 4:39PM EDT30.0017.0015.7019.400.00--10.00%
USFD250117C000350002024-01-19 4:54PM EDT35.0013.0015.3018.900.00-1959.33%
USFD250117C000400002024-01-04 2:39PM EDT40.009.8910.4010.700.00-230.00%
USFD250117C000425002024-06-05 11:10AM EDT42.5013.8011.1013.400.00-1854.88%
USFD250117C000450002024-06-14 10:24AM EDT45.009.308.809.60+0.20+2.20%3637.34%
USFD250117C000475002024-06-14 2:00PM EDT47.507.796.107.60+2.99+62.29%5733.85%
USFD250117C000500002024-05-22 9:53AM EDT50.008.605.906.200.00-13333.55%
USFD250117C000525002024-06-13 10:46AM EDT52.504.704.504.700.00-1013631.43%
USFD250117C000550002024-06-04 3:22PM EDT55.003.773.303.600.00-34330.69%
USFD250117C000575002024-06-04 1:23PM EDT57.502.802.352.600.00-61629.40%
USFD250117C000600002024-06-10 11:10AM EDT60.002.201.651.900.00-208828.89%
USFD250117C000625002024-06-07 12:31PM EDT62.501.551.101.300.00-31527.97%
USFD250117C000650002024-06-11 1:19PM EDT65.000.990.750.900.00-213527.54%
USFD250117C000700002024-06-05 9:49AM EDT70.000.700.300.450.00-209627.54%
USFD250117C000750002024-05-09 3:25PM EDT75.000.350.200.300.00-14829.32%
USFD250117C000800002024-05-15 11:51AM EDT80.000.500.001.350.00--347.53%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USFD250117P000225002023-12-26 1:41PM EDT22.500.170.000.300.00-52656.15%
USFD250117P000275002023-11-13 4:50PM EDT27.500.540.400.900.00-21159.52%
USFD250117P000300002023-12-01 4:32PM EDT30.000.700.450.650.00-3950.49%
USFD250117P000325002024-02-13 10:30AM EDT32.500.600.050.500.00-52143.31%
USFD250117P000350002024-01-24 10:54AM EDT35.000.900.350.500.00-29137.65%
USFD250117P000375002024-05-09 9:36AM EDT37.500.350.150.400.00-16730.52%
USFD250117P000400002024-01-10 1:08PM EDT40.001.651.451.600.00-162140.38%
USFD250117P000425002024-03-27 9:30AM EDT42.500.850.000.000.00-11356.25%
USFD250117P000450002024-06-11 10:58AM EDT45.001.091.151.300.00-317225.39%
USFD250117P000475002024-06-11 1:19PM EDT47.501.641.751.900.00-1212824.02%
USFD250117P000500002024-06-06 3:49PM EDT50.002.052.553.700.00-22629.14%
USFD250117P000525002024-05-20 3:47PM EDT52.502.803.603.900.00--422.16%
USFD250117P000550002024-06-05 1:42PM EDT55.004.104.905.200.00-716620.58%
USFD250117P000575002024-06-06 3:49PM EDT57.505.305.308.000.00-124227.54%
USFD250117P000600002024-06-05 10:28AM EDT60.007.307.209.400.00--123.74%
USFD250117P000625002024-06-04 10:24AM EDT62.5010.0010.1011.900.00-11027.32%