US Foods Holding Corp. (USFD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 516.60% |
| USFD240621C00040000 | 2024-06-04 12:44PM EDT | 40.00 | 12.50 | 10.40 | 13.90 | 0.00 | - | 1 | 1 | 135.94% |
| USFD240621C00047500 | 2024-05-10 1:51PM EDT | 47.50 | 7.20 | 4.90 | 8.20 | 0.00 | - | 10 | 18 | 147.12% |
| USFD240621C00050000 | 2024-06-13 1:56PM EDT | 50.00 | 2.31 | 0.30 | 2.15 | 0.00 | - | 20 | 89 | 34.96% |
| USFD240621C00052500 | 2024-06-14 3:36PM EDT | 52.50 | 0.50 | 0.35 | 0.45 | -0.30 | -37.50% | 20 | 1,701 | 25.68% |
| USFD240621C00055000 | 2024-06-14 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1,059 | 6,643 | 32.23% |
| USFD240621C00057500 | 2024-06-12 3:50PM EDT | 57.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3,579 | 51.56% |
| USFD240621C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5,655 | 78.61% |
| USFD240621C00065000 | 2024-03-21 2:51PM EDT | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 2 | 108.40% |
PutsforJune 21, 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 | 0.75 | 0.00 | - | - | 4 | 225.20% |
| USFD240621P00035000 | 2024-05-08 3:16PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 178.52% |
| USFD240621P00037500 | 2024-05-08 3:14PM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 152.15% |
| USFD240621P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 127.15% |
| USFD240621P00042500 | 2024-05-08 3:47PM EDT | 42.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 102.93% |
| USFD240621P00045000 | 2024-05-23 12:27PM EDT | 45.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 108.40% |
| USFD240621P00047500 | 2024-06-11 2:57PM EDT | 47.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 325 | 79.88% |
| USFD240621P00050000 | 2024-06-12 3:34PM EDT | 50.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 1,135 | 28.52% |
| USFD240621P00052500 | 2024-06-14 2:27PM EDT | 52.50 | 0.80 | 0.95 | 1.05 | +0.16 | +25.00% | 51 | 3,332 | 22.75% |
| USFD240621P00055000 | 2024-06-12 3:34PM EDT | 55.00 | 1.70 | 3.00 | 4.90 | 0.00 | - | 1 | 1,984 | 66.60% |
| USFD240621P00057500 | 2024-06-07 11:34AM EDT | 57.50 | 4.60 | 5.50 | 6.50 | 0.00 | - | 40 | 55 | 66.21% |
© 2024 Yahoo. All rights reserved.