United Natural Foods, Inc. (UNFI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNFI241220C00005000 | 2024-06-14 12:02PM EDT | 5.00 | 8.45 | 8.20 | 8.40 | 0.00 | - | 1 | 27 | 96.48% |
| UNFI241220C00006000 | 2024-04-30 10:23AM EDT | 6.00 | 3.80 | 5.60 | 7.00 | 0.00 | - | - | 5 | 0.00% |
| UNFI241220C00007500 | 2024-04-16 12:14PM EDT | 7.50 | 2.95 | 4.30 | 5.40 | 0.00 | - | 5 | 96 | 0.00% |
| UNFI241220C00009000 | 2024-06-05 10:40AM EDT | 9.00 | 4.88 | 4.70 | 4.90 | 0.00 | - | 5 | 3 | 70.90% |
| UNFI241220C00010000 | 2024-06-24 9:47AM EDT | 10.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 147 | 65.48% |
| UNFI241220C00011000 | 2024-06-24 12:21PM EDT | 11.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 28 | 62.21% |
| UNFI241220C00012500 | 2024-06-12 12:34PM EDT | 12.50 | 3.10 | 2.35 | 2.45 | 0.00 | - | 6 | 404 | 58.55% |
| UNFI241220C00014000 | 2024-06-25 3:15PM EDT | 14.00 | 1.80 | 1.65 | 1.75 | +0.04 | +2.27% | 104 | 225 | 56.25% |
| UNFI241220C00015000 | 2024-06-25 12:41PM EDT | 15.00 | 1.30 | 1.25 | 1.40 | -0.30 | -18.75% | 5 | 483 | 54.88% |
| UNFI241220C00016000 | 2024-06-24 1:23PM EDT | 16.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 18 | 87 | 53.91% |
| UNFI241220C00017500 | 2024-06-24 1:20PM EDT | 17.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 84 | 395 | 53.22% |
| UNFI241220C00020000 | 2024-06-26 12:19PM EDT | 20.00 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 1 | 1,189 | 51.86% |
| UNFI241220C00022500 | 2024-06-24 10:59AM EDT | 22.50 | 0.24 | 0.15 | 0.20 | 0.00 | - | 2 | 164 | 51.17% |
| UNFI241220C00025000 | 2024-06-11 2:26PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 69.82% |
| UNFI241220C00030000 | 2024-05-03 10:05AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 67.77% |
| UNFI241220C00035000 | 2024-03-11 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| UNFI241220C00040000 | 2024-03-06 2:06PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 100.98% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNFI241220P00005000 | 2024-06-11 11:08AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 117.97% |
| UNFI241220P00006000 | 2024-06-04 11:13AM EDT | 6.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 98.63% |
| UNFI241220P00007500 | 2024-06-07 10:14AM EDT | 7.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 50 | 3,808 | 62.31% |
| UNFI241220P00009000 | 2024-06-10 12:28PM EDT | 9.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 2 | 1,025 | 57.32% |
| UNFI241220P00010000 | 2024-06-25 12:47PM EDT | 10.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 70 | 1,018 | 53.37% |
| UNFI241220P00011000 | 2024-06-25 3:36PM EDT | 11.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 115 | 150 | 51.12% |
| UNFI241220P00012500 | 2024-06-25 2:44PM EDT | 12.50 | 1.45 | 1.40 | 1.45 | +0.05 | +3.57% | 78 | 818 | 49.07% |
| UNFI241220P00014000 | 2024-06-25 2:44PM EDT | 14.00 | 2.20 | 2.15 | 2.25 | +0.05 | +2.33% | 19 | 121 | 47.22% |
| UNFI241220P00015000 | 2024-06-24 1:05PM EDT | 15.00 | 2.75 | 2.75 | 2.90 | 0.00 | - | 20 | 336 | 46.39% |
| UNFI241220P00017500 | 2024-06-26 10:22AM EDT | 17.50 | 4.70 | 4.60 | 4.80 | -3.80 | -44.71% | 20 | 15 | 43.56% |
| UNFI241220P00020000 | 2024-04-26 2:58PM EDT | 20.00 | 11.12 | 7.90 | 9.90 | 0.00 | - | 3 | 23 | 105.23% |
| UNFI241220P00022500 | 2024-06-07 10:14AM EDT | 22.50 | 6.96 | 9.20 | 11.30 | 0.00 | - | 50 | 50 | 81.30% |
| UNFI241220P00025000 | 2024-04-10 2:02PM EDT | 25.00 | 14.77 | 14.60 | 15.10 | 0.00 | - | 1 | 0 | 152.00% |
| UNFI241220P00030000 | 2024-03-21 12:08PM EDT | 30.00 | 17.80 | 20.60 | 22.80 | 0.00 | - | 2 | 0 | 218.31% |
| UNFI241220P00035000 | 2023-05-15 9:38AM EDT | 35.00 | 10.39 | 11.80 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
| UNFI241220P00040000 | 2023-05-18 11:02AM EDT | 40.00 | 13.21 | 16.50 | 21.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.