NYSE - Delayed Quote USD
US Foods Holding Corp. (USFD)
75.46
-1.20
(-1.57%)
At close: 4:00:02 PM EDT
71.69
-3.77
(-5.00%)
After hours: 6:40:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250620C00052500 | 5/19/2025 9:35 AM | 52.5 | 23.30 | 21.40 | 24.90 | 0.00 | 0.00% | - | 1 | 137.50% |
| USFD250620C00065000 | 5/13/2025 10:56 AM | 65 | 9.75 | 9.00 | 13.10 | 0.00 | 0.00% | 10 | 11 | 88.87% |
| USFD250620C00067500 | 5/14/2025 3:36 PM | 67.5 | 7.57 | 6.10 | 10.00 | 0.00 | 0.00% | 1 | 11 | 119.97% |
| USFD250620C00070000 | 5/21/2025 1:22 PM | 70 | 6.70 | 3.90 | 7.60 | 0.00 | 0.00% | 2 | 22 | 101.03% |
| USFD250620C00072500 | 6/5/2025 9:59 AM | 72.5 | 5.37 | 2.00 | 4.40 | 0.00 | 0.00% | 1 | 6 | 60.94% |
| USFD250620C00075000 | 6/11/2025 3:39 PM | 75 | 1.55 | 0.85 | 1.65 | 0.00 | 0.00% | 2 | 28 | 31.69% |
| USFD250620C00077500 | 6/11/2025 3:27 PM | 77.5 | 0.48 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 67 | 34.62% |
| USFD250620C00080000 | 6/11/2025 12:25 PM | 80 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 4 | 2,858 | 55.66% |
| USFD250620C00082500 | 6/5/2025 2:32 PM | 82.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 104 | 43.95% |
| USFD250620C00085000 | 5/19/2025 2:23 PM | 85 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | - | 50 | 69.34% |
| USFD250620C00090000 | 5/19/2025 9:30 AM | 90 | 0.40 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 98.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USFD250620P00055000 | 5/9/2025 3:56 PM | 55 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 140.63% |
| USFD250620P00060000 | 6/11/2025 1:53 PM | 60 | 0.03 | 0.00 | 1.30 | 0.00 | 0.00% | 582 | 554 | 125.39% |
| USFD250620P00062500 | 5/12/2025 1:42 PM | 62.5 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 4 | 108.40% |
| USFD250620P00065000 | 5/19/2025 10:01 AM | 65 | 0.70 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 84.57% |
| USFD250620P00067500 | 5/21/2025 2:21 PM | 67.5 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 11 | 76.76% |
| USFD250620P00070000 | 6/5/2025 9:59 AM | 70 | 0.32 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2,823 | 46.53% |
| USFD250620P00072500 | 6/13/2025 3:49 PM | 72.5 | 0.40 | 0.05 | 0.60 | 0.26 | 185.71% | 5 | 17 | 38.48% |
| USFD250620P00075000 | 6/2/2025 11:25 AM | 75 | 0.55 | 0.30 | 1.90 | 0.00 | 0.00% | 14 | 20 | 47.75% |
| USFD250620P00077500 | 6/13/2025 3:32 PM | 77.5 | 2.25 | 2.05 | 2.45 | 1.10 | 95.65% | 24 | 59 | 25.59% |
| USFD250620P00080000 | 5/27/2025 11:46 AM | 80 | 2.80 | 2.60 | 6.50 | 0.00 | 0.00% | 1 | 4 | 83.01% |
| USFD250620P00082500 | 5/30/2025 9:31 AM | 82.5 | 4.20 | 5.30 | 8.90 | 0.00 | 0.00% | 3 | 3 | 97.41% |
Related Tickers
PFGC Performance Food Group Company
86.20
-1.49%
CHEF The Chefs' Warehouse, Inc.
61.47
-0.89%
SYY Sysco Corporation
74.29
-1.46%
ANDE The Andersons, Inc.
36.47
+2.27%
AVO Mission Produce, Inc.
12.33
+1.57%
SPTN SpartanNash Company
17.62
-2.06%
UNFI United Natural Foods, Inc.
21.30
-1.25%
CVGW Calavo Growers, Inc.
27.66
-0.07%
AVO.MX Mission Produce, Inc.
212.50
0.00%
JRONY Jerónimo Martins, SGPS, S.A.
49.64
-0.38%