UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.89 +0.06 (+0.07%) GOLD FUTURES
2,312.20 -18.60 (-0.80%) DOW
39,167.20 +55.04 (+0.14%) Bitcoin GBP
48,309.49 -863.82 (-1.76%)
US Foods Holding Corp. (USFD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117C00030000 | 2023-12-27 4:39PM EDT | 30.00 | 17.00 | 15.70 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| USFD250117C00035000 | 2024-01-19 4:54PM EDT | 35.00 | 13.00 | 15.30 | 18.90 | 0.00 | - | 1 | 9 | 36.08% |
| USFD250117C00040000 | 2024-01-04 2:39PM EDT | 40.00 | 9.89 | 10.40 | 10.70 | 0.00 | - | 2 | 3 | 0.00% |
| USFD250117C00042500 | 2024-06-05 11:10AM EDT | 42.50 | 13.80 | 12.90 | 13.20 | 0.00 | - | 1 | 8 | 42.73% |
| USFD250117C00045000 | 2024-06-14 10:24AM EDT | 45.00 | 9.30 | 10.80 | 11.10 | 0.00 | - | 3 | 8 | 39.53% |
| USFD250117C00047500 | 2024-06-26 12:55PM EDT | 47.50 | 9.00 | 8.80 | 9.10 | -0.40 | -4.26% | 1 | 15 | 36.55% |
| USFD250117C00050000 | 2024-06-26 1:43PM EDT | 50.00 | 7.00 | 6.70 | 7.30 | 0.00 | - | 10 | 34 | 34.24% |
| USFD250117C00052500 | 2024-06-26 1:52PM EDT | 52.50 | 5.40 | 5.40 | 5.70 | +0.70 | +14.89% | 3 | 136 | 32.31% |
| USFD250117C00055000 | 2024-06-04 3:22PM EDT | 55.00 | 3.77 | 4.10 | 4.30 | 0.00 | - | 3 | 43 | 30.55% |
| USFD250117C00057500 | 2024-06-17 3:45PM EDT | 57.50 | 3.20 | 3.00 | 3.20 | +0.20 | +6.67% | 40 | 54 | 29.51% |
| USFD250117C00060000 | 2024-06-25 1:34PM EDT | 60.00 | 2.46 | 2.10 | 2.25 | +0.26 | +11.82% | 12 | 99 | 28.16% |
| USFD250117C00062500 | 2024-06-25 3:50PM EDT | 62.50 | 2.00 | 1.45 | 1.60 | +0.45 | +29.03% | 8 | 23 | 27.61% |
| USFD250117C00065000 | 2024-06-11 1:19PM EDT | 65.00 | 0.99 | 0.95 | 1.10 | 0.00 | - | 21 | 35 | 27.05% |
| USFD250117C00070000 | 2024-06-05 9:49AM EDT | 70.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 20 | 96 | 27.05% |
| USFD250117C00075000 | 2024-05-09 3:25PM EDT | 75.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 48 | 27.78% |
| USFD250117C00080000 | 2024-05-15 11:51AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 3 | 45.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117P00022500 | 2024-06-18 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 70.31% |
| USFD250117P00027500 | 2023-11-13 4:50PM EDT | 27.50 | 0.54 | 0.40 | 0.90 | 0.00 | - | 2 | 11 | 63.28% |
| USFD250117P00030000 | 2023-12-01 4:32PM EDT | 30.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 9 | 54.05% |
| USFD250117P00032500 | 2024-02-13 10:30AM EDT | 32.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 5 | 21 | 46.68% |
| USFD250117P00035000 | 2024-01-24 10:54AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 91 | 40.97% |
| USFD250117P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 67 | 33.64% |
| USFD250117P00040000 | 2024-01-10 1:08PM EDT | 40.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 16 | 21 | 44.39% |
| USFD250117P00042500 | 2024-03-27 9:30AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| USFD250117P00045000 | 2024-06-11 10:58AM EDT | 45.00 | 1.09 | 0.80 | 0.95 | 0.00 | - | 3 | 172 | 25.83% |
| USFD250117P00047500 | 2024-06-11 1:19PM EDT | 47.50 | 1.64 | 1.25 | 1.40 | 0.00 | - | 12 | 128 | 24.32% |
| USFD250117P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 2 | 26 | 23.02% |
| USFD250117P00052500 | 2024-06-17 9:52AM EDT | 52.50 | 3.50 | 2.80 | 2.90 | 0.00 | - | 8 | 12 | 21.58% |
| USFD250117P00055000 | 2024-06-05 1:42PM EDT | 55.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 7 | 166 | 20.68% |
| USFD250117P00057500 | 2024-06-06 3:49PM EDT | 57.50 | 5.30 | 5.30 | 5.50 | 0.00 | - | 1 | 242 | 19.17% |
| USFD250117P00060000 | 2024-06-05 10:28AM EDT | 60.00 | 7.30 | 6.90 | 7.20 | 0.00 | - | - | 1 | 17.53% |
| USFD250117P00062500 | 2024-06-04 10:24AM EDT | 62.50 | 10.00 | 8.90 | 9.20 | 0.00 | - | 1 | 10 | 15.75% |
| USFD250117P00065000 | 2024-06-18 9:51AM EDT | 65.00 | 11.60 | 11.10 | 13.30 | 0.00 | - | - | 5 | 33.69% |
© 2024 Yahoo. All rights reserved.