US Foods Holding Corp. (USFD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 59.33% |
| 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 | 11.10 | 13.40 | 0.00 | - | 1 | 8 | 54.88% |
| USFD250117C00045000 | 2024-06-14 10:24AM EDT | 45.00 | 9.30 | 8.80 | 9.60 | +0.20 | +2.20% | 3 | 6 | 37.34% |
| USFD250117C00047500 | 2024-06-14 2:00PM EDT | 47.50 | 7.79 | 6.10 | 7.60 | +2.99 | +62.29% | 5 | 7 | 33.85% |
| USFD250117C00050000 | 2024-05-22 9:53AM EDT | 50.00 | 8.60 | 5.90 | 6.20 | 0.00 | - | 1 | 33 | 33.55% |
| USFD250117C00052500 | 2024-06-13 10:46AM EDT | 52.50 | 4.70 | 4.50 | 4.70 | 0.00 | - | 10 | 136 | 31.43% |
| USFD250117C00055000 | 2024-06-04 3:22PM EDT | 55.00 | 3.77 | 3.30 | 3.60 | 0.00 | - | 3 | 43 | 30.69% |
| USFD250117C00057500 | 2024-06-04 1:23PM EDT | 57.50 | 2.80 | 2.35 | 2.60 | 0.00 | - | 6 | 16 | 29.40% |
| USFD250117C00060000 | 2024-06-10 11:10AM EDT | 60.00 | 2.20 | 1.65 | 1.90 | 0.00 | - | 20 | 88 | 28.89% |
| USFD250117C00062500 | 2024-06-07 12:31PM EDT | 62.50 | 1.55 | 1.10 | 1.30 | 0.00 | - | 3 | 15 | 27.97% |
| USFD250117C00065000 | 2024-06-11 1:19PM EDT | 65.00 | 0.99 | 0.75 | 0.90 | 0.00 | - | 21 | 35 | 27.54% |
| USFD250117C00070000 | 2024-06-05 9:49AM EDT | 70.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 20 | 96 | 27.54% |
| USFD250117C00075000 | 2024-05-09 3:25PM EDT | 75.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 48 | 29.32% |
| USFD250117C00080000 | 2024-05-15 11:51AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 3 | 47.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117P00022500 | 2023-12-26 1:41PM EDT | 22.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 5 | 26 | 56.15% |
| USFD250117P00027500 | 2023-11-13 4:50PM EDT | 27.50 | 0.54 | 0.40 | 0.90 | 0.00 | - | 2 | 11 | 59.52% |
| USFD250117P00030000 | 2023-12-01 4:32PM EDT | 30.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 9 | 50.49% |
| USFD250117P00032500 | 2024-02-13 10:30AM EDT | 32.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 5 | 21 | 43.31% |
| USFD250117P00035000 | 2024-01-24 10:54AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 91 | 37.65% |
| USFD250117P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 67 | 30.52% |
| USFD250117P00040000 | 2024-01-10 1:08PM EDT | 40.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 16 | 21 | 40.38% |
| 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 | 1.15 | 1.30 | 0.00 | - | 3 | 172 | 25.39% |
| USFD250117P00047500 | 2024-06-11 1:19PM EDT | 47.50 | 1.64 | 1.75 | 1.90 | 0.00 | - | 12 | 128 | 24.02% |
| USFD250117P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 2.05 | 2.55 | 3.70 | 0.00 | - | 2 | 26 | 29.14% |
| USFD250117P00052500 | 2024-05-20 3:47PM EDT | 52.50 | 2.80 | 3.60 | 3.90 | 0.00 | - | - | 4 | 22.16% |
| USFD250117P00055000 | 2024-06-05 1:42PM EDT | 55.00 | 4.10 | 4.90 | 5.20 | 0.00 | - | 7 | 166 | 20.58% |
| USFD250117P00057500 | 2024-06-06 3:49PM EDT | 57.50 | 5.30 | 5.30 | 8.00 | 0.00 | - | 1 | 242 | 27.54% |
| USFD250117P00060000 | 2024-06-05 10:28AM EDT | 60.00 | 7.30 | 7.20 | 9.40 | 0.00 | - | - | 1 | 23.74% |
| USFD250117P00062500 | 2024-06-04 10:24AM EDT | 62.50 | 10.00 | 10.10 | 11.90 | 0.00 | - | 1 | 10 | 27.32% |
© 2024 Yahoo. All rights reserved.