US Foods Holding Corp. (USFD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD241018C00042500 | 2024-04-19 3:02PM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| USFD241018C00045000 | 2024-06-11 1:34PM EDT | 45.00 | 9.20 | 9.60 | 9.90 | 0.00 | - | - | 2 | 38.48% |
| USFD241018C00047500 | 2024-06-18 10:37AM EDT | 47.50 | 7.70 | 7.50 | 7.70 | 0.00 | - | 1 | 4 | 34.20% |
| USFD241018C00050000 | 2024-06-25 1:45PM EDT | 50.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 1 | 35 | 31.79% |
| USFD241018C00052500 | 2024-06-26 9:39AM EDT | 52.50 | 4.80 | 3.90 | 4.10 | +0.40 | +9.09% | 1 | 82 | 29.38% |
| USFD241018C00055000 | 2024-06-26 1:07PM EDT | 55.00 | 2.65 | 2.55 | 2.70 | -0.55 | -17.19% | 5 | 226 | 27.37% |
| USFD241018C00057500 | 2024-06-05 11:20AM EDT | 57.50 | 2.35 | 1.60 | 1.75 | 0.00 | - | 19 | 88 | 26.73% |
| USFD241018C00060000 | 2024-06-14 11:05AM EDT | 60.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 3 | 201 | 26.98% |
| USFD241018C00062500 | 2024-06-05 11:29AM EDT | 62.50 | 0.95 | 0.50 | 0.80 | 0.00 | - | 16 | 442 | 27.98% |
| USFD241018C00065000 | 2024-05-29 12:34PM EDT | 65.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 4 | 27.20% |
| USFD241018C00070000 | 2024-05-15 11:51AM EDT | 70.00 | 0.32 | 0.05 | 1.30 | 0.00 | - | - | 4 | 46.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD241018P00040000 | 2024-05-08 10:24AM EDT | 40.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | - | 5 | 40.82% |
| USFD241018P00042500 | 2024-05-06 3:53PM EDT | 42.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 33.25% |
| USFD241018P00045000 | 2024-06-24 1:28PM EDT | 45.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 4 | 26.98% |
| USFD241018P00047500 | 2024-05-24 2:47PM EDT | 47.50 | 1.05 | 0.70 | 0.85 | 0.00 | - | 81 | 81 | 26.25% |
| USFD241018P00050000 | 2024-06-24 3:11PM EDT | 50.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 1 | 476 | 23.73% |
| USFD241018P00052500 | 2024-06-26 12:52PM EDT | 52.50 | 1.90 | 1.95 | 2.10 | +0.20 | +11.76% | 2 | 1,190 | 22.23% |
| USFD241018P00055000 | 2024-06-26 1:25PM EDT | 55.00 | 3.10 | 3.10 | 3.30 | +0.60 | +24.00% | 6 | 83 | 21.19% |
| USFD241018P00057500 | 2024-06-21 1:06PM EDT | 57.50 | 4.80 | 4.70 | 4.90 | 0.00 | - | 3 | 5 | 20.36% |
| USFD241018P00060000 | 2024-06-24 1:07PM EDT | 60.00 | 6.10 | 6.50 | 6.90 | 0.00 | - | 1 | 23 | 20.34% |
| USFD241018P00062500 | 2024-06-18 9:52AM EDT | 62.50 | 9.10 | 8.80 | 9.10 | 0.00 | - | 1 | 3 | 20.02% |
© 2024 Yahoo. All rights reserved.