NYSE - Delayed Quote USD
US Foods Holding Corp. (USFD)
75.99
-0.94
(-1.22%)
At close: June 11 at 4:00:02 PM EDT
75.99
0.00
(0.00%)
After hours: June 11 at 5:53:13 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 | 21.50 | 25.50 | 0.00 | 0.00% | - | 1 | 87.50% |
| USFD250620C00065000 | 5/13/2025 10:56 AM | 65 | 9.75 | 9.30 | 13.10 | 0.00 | 0.00% | 10 | 11 | 66.02% |
| USFD250620C00067500 | 5/14/2025 3:36 PM | 67.5 | 7.57 | 6.80 | 10.60 | 0.00 | 0.00% | 1 | 11 | 53.13% |
| USFD250620C00070000 | 5/21/2025 1:22 PM | 70 | 6.70 | 4.50 | 8.20 | 0.00 | 0.00% | 2 | 22 | 100.68% |
| USFD250620C00072500 | 6/5/2025 9:59 AM | 72.5 | 5.37 | 3.10 | 4.40 | 0.00 | 0.00% | 1 | 6 | 48.05% |
| USFD250620C00075000 | 6/11/2025 3:39 PM | 75 | 1.55 | 1.65 | 1.85 | -0.80 | -34.04% | 2 | 29 | 27.39% |
| USFD250620C00077500 | 6/11/2025 3:27 PM | 77.5 | 0.48 | 0.40 | 0.55 | -0.37 | -43.53% | 2 | 65 | 23.93% |
| USFD250620C00080000 | 6/3/2025 3:39 PM | 80 | 0.15 | 0.05 | 0.35 | -0.65 | -81.25% | 4 | 2,862 | 33.30% |
| USFD250620C00082500 | 6/5/2025 2:32 PM | 82.5 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 104 | 57.37% |
| USFD250620C00085000 | 5/19/2025 2:23 PM | 85 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | - | 50 | 56.45% |
| USFD250620C00090000 | 5/19/2025 9:30 AM | 90 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 70.41% |
| 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 | 134.77% |
| USFD250620P00060000 | 6/11/2025 1:39 PM | 60 | 0.03 | 0.00 | 0.20 | -0.52 | -94.55% | 582 | 582 | 80.27% |
| USFD250620P00062500 | 5/12/2025 1:42 PM | 62.5 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 4 | 104.79% |
| USFD250620P00065000 | 5/19/2025 10:01 AM | 65 | 0.70 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 68.75% |
| USFD250620P00067500 | 5/21/2025 2:21 PM | 67.5 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 11 | 52.54% |
| USFD250620P00070000 | 6/5/2025 9:59 AM | 70 | 0.32 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2,823 | 52.34% |
| USFD250620P00072500 | 6/5/2025 11:31 AM | 72.5 | 0.14 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 17 | 30.27% |
| USFD250620P00075000 | 6/2/2025 11:25 AM | 75 | 0.55 | 0.35 | 0.75 | 0.00 | 0.00% | 14 | 20 | 24.95% |
| USFD250620P00077500 | 6/2/2025 12:03 PM | 77.5 | 1.15 | 1.80 | 2.00 | 0.00 | 0.00% | 2 | 59 | 22.51% |
| USFD250620P00080000 | 5/27/2025 11:46 AM | 80 | 2.80 | 2.60 | 6.00 | 0.00 | 0.00% | 1 | 4 | 74.76% |
| USFD250620P00082500 | 5/30/2025 9:31 AM | 82.5 | 4.20 | 4.70 | 8.20 | 0.00 | 0.00% | 3 | 3 | 83.89% |
Related Tickers
PFGC Performance Food Group Company
86.70
-1.13%
CHEF The Chefs' Warehouse, Inc.
61.38
-2.04%
SYY Sysco Corporation
74.74
-1.02%
SPTN SpartanNash Company
18.09
-3.37%
ANDE The Andersons, Inc.
35.42
-1.45%
UNFI United Natural Foods, Inc.
22.13
-5.02%
AVO Mission Produce, Inc.
11.52
+0.17%
CVGW Calavo Growers, Inc.
23.58
+1.73%
JRONY Jerónimo Martins, SGPS, S.A.
49.28
+0.16%
ORS.MI Orsero S.p.A.
13.98
-0.29%