US Foods Holding Corp. (USFD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD240621C00030000 | 2024-04-15 1:20PM EDT | 30.00 | 21.30 | 23.50 | 27.10 | 0.00 | - | - | 38 | 263.38% |
| USFD240621C00047500 | 2024-05-10 1:51PM EDT | 47.50 | 7.20 | 3.90 | 7.30 | 0.00 | - | 10 | 18 | 85.55% |
| USFD240621C00050000 | 2024-05-29 11:04AM EDT | 50.00 | 2.90 | 3.00 | 3.50 | -0.70 | -19.44% | 10 | 78 | 35.16% |
| USFD240621C00052500 | 2024-05-31 11:40AM EDT | 52.50 | 1.30 | 1.45 | 1.60 | -0.10 | -7.14% | 15 | 874 | 28.37% |
| USFD240621C00055000 | 2024-05-31 9:33AM EDT | 55.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 75 | 5,356 | 28.91% |
| USFD240621C00057500 | 2024-05-31 9:43AM EDT | 57.50 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 360 | 1,675 | 28.71% |
| USFD240621C00060000 | 2024-05-31 9:42AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 101 | 5,504 | 35.94% |
| USFD240621C00065000 | 2024-03-21 2:51PM EDT | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 58.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD240621P00032500 | 2024-05-08 3:15PM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 176.37% |
| USFD240621P00035000 | 2024-05-08 3:16PM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 123.63% |
| USFD240621P00037500 | 2024-05-08 3:14PM EDT | 37.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 5 | 109.57% |
| USFD240621P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 88.09% |
| USFD240621P00042500 | 2024-05-08 3:47PM EDT | 42.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.34% |
| USFD240621P00045000 | 2024-05-23 12:27PM EDT | 45.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 24 | 59.33% |
| USFD240621P00047500 | 2024-05-09 10:47AM EDT | 47.50 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 309 | 34.77% |
| USFD240621P00050000 | 2024-05-29 3:50PM EDT | 50.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 7 | 1,142 | 29.40% |
| USFD240621P00052500 | 2024-05-31 11:51AM EDT | 52.50 | 1.21 | 1.05 | 1.20 | -0.14 | -10.37% | 16 | 2,513 | 26.95% |
| USFD240621P00055000 | 2024-05-29 11:54AM EDT | 55.00 | 3.10 | 2.45 | 2.75 | +0.80 | +34.78% | 5 | 1,881 | 27.30% |
| USFD240621P00057500 | 2024-05-23 10:14AM EDT | 57.50 | 3.50 | 3.70 | 5.00 | 0.00 | - | 12 | 24 | 33.45% |
© 2024 Yahoo. All rights reserved.