US Foods Holding Corp. (USFD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD241220C00030000 | 2024-03-13 10:12AM EDT | 30.00 | 25.00 | 22.60 | 23.00 | 0.00 | - | 10 | 10 | 54.10% |
| USFD241220C00035000 | 2023-12-01 1:28PM EDT | 35.00 | 11.76 | 12.60 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| USFD241220C00037500 | 2024-05-24 11:55AM EDT | 37.50 | 17.40 | 15.70 | 19.10 | 0.00 | - | 1 | 3 | 62.98% |
| USFD241220C00040000 | 2024-03-04 12:13PM EDT | 40.00 | 13.66 | 15.10 | 17.00 | 0.00 | - | 4 | 5 | 66.75% |
| USFD241220C00042500 | 2023-12-22 10:47AM EDT | 42.50 | 7.20 | 7.00 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| USFD241220C00045000 | 2024-05-09 11:58AM EDT | 45.00 | 12.50 | 10.50 | 10.80 | 0.00 | - | 2 | 89 | 47.72% |
| USFD241220C00047500 | 2024-06-28 11:15AM EDT | 47.50 | 8.20 | 7.60 | 8.10 | 0.00 | - | 4 | 96 | 38.06% |
| USFD241220C00050000 | 2024-06-25 9:51AM EDT | 50.00 | 7.10 | 5.90 | 6.40 | 0.00 | - | 6 | 31 | 35.94% |
| USFD241220C00052500 | 2024-07-02 11:03AM EDT | 52.50 | 4.20 | 4.40 | 4.80 | 0.00 | - | 14 | 549 | 33.36% |
| USFD241220C00055000 | 2024-07-02 11:03AM EDT | 55.00 | 3.00 | 3.10 | 4.20 | 0.00 | - | 7 | 325 | 36.48% |
| USFD241220C00057500 | 2024-07-01 11:26AM EDT | 57.50 | 2.20 | 2.00 | 2.35 | 0.00 | - | 5 | 77 | 29.30% |
| USFD241220C00060000 | 2024-06-28 3:29PM EDT | 60.00 | 1.70 | 1.30 | 1.75 | 0.00 | - | 77 | 165 | 29.65% |
| USFD241220C00062500 | 2024-07-01 11:26AM EDT | 62.50 | 1.00 | 0.90 | 1.20 | 0.00 | - | 14 | 25 | 29.10% |
| USFD241220C00065000 | 2024-06-28 2:17PM EDT | 65.00 | 0.80 | 0.40 | 2.85 | 0.00 | - | 14 | 109 | 47.17% |
| USFD241220C00070000 | 2024-06-04 3:47PM EDT | 70.00 | 0.36 | 0.20 | 0.45 | 0.00 | - | 114 | 179 | 29.96% |
| USFD241220C00075000 | 2024-05-24 9:31AM EDT | 75.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 35.94% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD241220P00020000 | 2023-11-21 3:18PM EDT | 20.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 1 | 92.29% |
| USFD241220P00022500 | 2023-10-06 1:31PM EDT | 22.50 | 0.65 | 0.00 | 1.25 | 0.00 | - | 11 | 11 | 85.55% |
| USFD241220P00025000 | 2023-11-06 4:50PM EDT | 25.00 | 0.40 | 0.20 | 5.00 | 0.00 | - | - | 2 | 117.14% |
| USFD241220P00027500 | 2023-11-08 10:44AM EDT | 27.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 5 | 5 | 62.01% |
| USFD241220P00030000 | 2023-07-25 9:32AM EDT | 30.00 | 0.60 | 0.55 | 3.10 | 0.00 | - | - | 35 | 82.72% |
| USFD241220P00032500 | 2023-11-14 10:44AM EDT | 32.50 | 1.05 | 0.60 | 0.90 | 0.00 | - | 1 | 2 | 55.71% |
| USFD241220P00037500 | 2024-01-17 11:42AM EDT | 37.50 | 1.20 | 0.60 | 0.80 | 0.00 | - | 1 | 7 | 43.16% |
| USFD241220P00040000 | 2024-04-17 9:44AM EDT | 40.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | 7 | 100 | 31.18% |
| USFD241220P00042500 | 2024-03-21 9:57AM EDT | 42.50 | 0.72 | 1.30 | 1.45 | 0.00 | - | 12 | 35 | 38.55% |
| USFD241220P00045000 | 2024-06-24 1:46PM EDT | 45.00 | 0.62 | 0.65 | 0.95 | 0.00 | - | 3 | 19 | 26.66% |
| USFD241220P00047500 | 2024-06-25 9:43AM EDT | 47.50 | 1.05 | 1.10 | 1.60 | 0.00 | - | 5 | 45 | 26.47% |
| USFD241220P00050000 | 2024-06-24 3:11PM EDT | 50.00 | 1.60 | 1.85 | 2.30 | 0.00 | - | 16 | 467 | 24.78% |
| USFD241220P00052500 | 2024-06-21 3:38PM EDT | 52.50 | 2.75 | 2.80 | 3.30 | 0.00 | - | 1 | 448 | 23.51% |
| USFD241220P00055000 | 2024-07-03 10:54AM EDT | 55.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 11 | 134 | 21.64% |
| USFD241220P00057500 | 2024-06-24 3:47PM EDT | 57.50 | 4.80 | 5.40 | 6.20 | 0.00 | - | 3 | 155 | 21.23% |
| USFD241220P00060000 | 2024-06-21 11:25AM EDT | 60.00 | 7.20 | 6.90 | 8.40 | 0.00 | - | 1 | 3 | 23.19% |
| USFD241220P00062500 | 2024-06-21 10:27AM EDT | 62.50 | 9.40 | 9.00 | 10.50 | 0.00 | - | 1 | 17 | 22.88% |
| USFD241220P00065000 | 2024-05-16 10:34AM EDT | 65.00 | 9.40 | 12.50 | 14.30 | 0.00 | - | - | 0 | 39.34% |
© 2024 Yahoo. All rights reserved.