US Foods Holding Corp. (USFD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117C00030000 | 2023-12-27 4:39PM EDT | 30.00 | 17.00 | 15.70 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| USFD250117C00035000 | 2024-01-19 4:54PM EDT | 35.00 | 13.00 | 15.30 | 18.90 | 0.00 | - | 1 | 9 | 59.33% |
| USFD250117C00040000 | 2024-01-04 2:39PM EDT | 40.00 | 9.89 | 10.40 | 10.70 | 0.00 | - | 2 | 3 | 0.00% |
| USFD250117C00042500 | 2024-06-05 11:10AM EDT | 42.50 | 13.80 | 11.20 | 12.10 | 0.00 | - | 1 | 8 | 44.65% |
| USFD250117C00045000 | 2024-06-14 10:24AM EDT | 45.00 | 9.30 | 9.40 | 10.80 | 0.00 | - | 3 | 8 | 47.08% |
| USFD250117C00047500 | 2024-07-03 10:54AM EDT | 47.50 | 8.20 | 7.80 | 8.00 | 0.00 | - | 7 | 18 | 37.06% |
| USFD250117C00050000 | 2024-07-03 11:01AM EDT | 50.00 | 6.50 | 5.80 | 6.20 | 0.00 | - | 2 | 38 | 34.05% |
| USFD250117C00052500 | 2024-06-26 3:53PM EDT | 52.50 | 5.40 | 4.50 | 4.80 | 0.00 | - | 4 | 136 | 32.67% |
| USFD250117C00055000 | 2024-06-27 12:20PM EDT | 55.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 2 | 43 | 30.73% |
| USFD250117C00057500 | 2024-06-25 10:35AM EDT | 57.50 | 3.20 | 2.30 | 2.50 | 0.00 | - | 40 | 54 | 29.44% |
| USFD250117C00060000 | 2024-07-03 10:51AM EDT | 60.00 | 1.83 | 1.60 | 1.75 | 0.00 | - | 1 | 110 | 28.57% |
| USFD250117C00062500 | 2024-06-25 3:50PM EDT | 62.50 | 2.00 | 1.05 | 1.20 | 0.00 | - | 8 | 23 | 27.93% |
| USFD250117C00065000 | 2024-06-26 3:53PM EDT | 65.00 | 0.96 | 0.50 | 0.80 | 0.00 | - | 3 | 38 | 27.37% |
| USFD250117C00070000 | 2024-06-05 9:49AM EDT | 70.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 20 | 96 | 27.69% |
| USFD250117C00075000 | 2024-05-09 3:25PM EDT | 75.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 48 | 30.40% |
| USFD250117C00080000 | 2024-05-15 11:51AM EDT | 80.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 3 | 49.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250117P00022500 | 2024-06-18 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 64.84% |
| USFD250117P00027500 | 2023-11-13 4:50PM EDT | 27.50 | 0.54 | 0.40 | 0.65 | 0.00 | - | 2 | 11 | 59.67% |
| USFD250117P00030000 | 2023-12-01 4:32PM EDT | 30.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 9 | 53.37% |
| USFD250117P00032500 | 2024-02-13 10:30AM EDT | 32.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 5 | 21 | 45.80% |
| USFD250117P00035000 | 2024-01-24 10:54AM EDT | 35.00 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 91 | 39.89% |
| USFD250117P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 67 | 32.42% |
| USFD250117P00040000 | 2024-01-10 1:08PM EDT | 40.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 16 | 21 | 42.87% |
| USFD250117P00042500 | 2024-03-27 9:30AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| USFD250117P00045000 | 2024-06-11 10:58AM EDT | 45.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 3 | 172 | 24.81% |
| USFD250117P00047500 | 2024-06-11 1:19PM EDT | 47.50 | 1.64 | 1.45 | 1.60 | 0.00 | - | 12 | 128 | 23.47% |
| USFD250117P00050000 | 2024-06-06 3:49PM EDT | 50.00 | 2.05 | 2.20 | 2.40 | 0.00 | - | 2 | 26 | 22.40% |
| USFD250117P00052500 | 2024-06-17 9:52AM EDT | 52.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 8 | 12 | 20.87% |
| USFD250117P00055000 | 2024-06-05 1:42PM EDT | 55.00 | 4.10 | 4.50 | 4.70 | 0.00 | - | 7 | 166 | 19.35% |
| USFD250117P00057500 | 2024-06-06 3:49PM EDT | 57.50 | 5.30 | 5.90 | 6.20 | 0.00 | - | 1 | 242 | 16.71% |
| USFD250117P00060000 | 2024-06-05 10:28AM EDT | 60.00 | 7.30 | 7.80 | 8.50 | 0.00 | - | - | 1 | 18.67% |
| USFD250117P00062500 | 2024-07-02 11:43AM EDT | 62.50 | 10.20 | 9.90 | 10.60 | 0.00 | - | 3 | 12 | 16.53% |
| USFD250117P00065000 | 2024-06-18 9:51AM EDT | 65.00 | 11.60 | 10.60 | 14.20 | 0.00 | - | - | 0 | 32.32% |
© 2024 Yahoo. All rights reserved.