NYSE - Delayed Quote • USD
United Natural Foods, Inc. (UNFI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNFI240517C00002500 | 12/4/2023 5:38 PM | 2.5 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UNFI240517C00005000 | 3/7/2024 4:48 PM | 5 | 7.18 | 4.40 | 6.00 | 0.00 | 0.00% | 3 | 3 | 428.91% |
| UNFI240517C00007500 | 4/29/2024 1:38 PM | 7.5 | 1.82 | 1.90 | 2.50 | 0.00 | 0.00% | 1 | 7 | 120.31% |
| UNFI240517C00009000 | 5/2/2024 4:48 PM | 9 | 0.60 | 0.65 | 0.75 | 0.00 | 0.00% | 10 | 239 | 50.39% |
| UNFI240517C00010000 | 5/3/2024 2:50 PM | 10 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 20 | 618 | 51.56% |
| UNFI240517C00011000 | 5/2/2024 3:10 PM | 11 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 30 | 75.39% |
| UNFI240517C00012500 | 4/26/2024 1:30 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 308 | 79.69% |
| UNFI240517C00015000 | 4/29/2024 2:40 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 728 | 136.72% |
| UNFI240517C00017500 | 4/22/2024 3:28 PM | 17.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 166 | 153.13% |
| UNFI240517C00020000 | 3/27/2024 4:51 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 203 | 200.00% |
| UNFI240517C00022500 | 3/26/2024 3:58 PM | 22.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 202 | 273.44% |
| UNFI240517C00025000 | 4/26/2024 1:30 PM | 25 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 1,808 | 364.06% |
| UNFI240517C00030000 | 2/27/2024 2:30 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 408.20% |
| UNFI240517C00035000 | 2/5/2024 2:30 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNFI240517P00006000 | 4/19/2024 5:42 PM | 6 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 271.09% |
| UNFI240517P00007500 | 4/25/2024 1:56 PM | 7.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 16 | 175.39% |
| UNFI240517P00009000 | 5/2/2024 7:56 PM | 9 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 128 | 265 | 51.95% |
| UNFI240517P00010000 | 5/3/2024 4:14 PM | 10 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 2 | 926 | 53.13% |
| UNFI240517P00011000 | 4/15/2024 5:34 PM | 11 | 1.71 | 1.20 | 1.65 | 0.00 | 0.00% | 3 | 25 | 91.80% |
| UNFI240517P00012500 | 4/25/2024 5:36 PM | 12.5 | 3.60 | 2.85 | 3.20 | 0.00 | 0.00% | 1 | 77 | 103.91% |
| UNFI240517P00014000 | 4/17/2024 5:50 PM | 14 | 5.25 | 4.30 | 4.50 | 0.00 | 0.00% | - | 0 | 125.00% |
| UNFI240517P00015000 | 4/15/2024 5:38 PM | 15 | 5.50 | 5.30 | 5.70 | 0.00 | 0.00% | 1 | 1 | 141.41% |
| UNFI240517P00017500 | 3/11/2024 5:21 PM | 17.5 | 5.27 | 5.50 | 8.80 | 0.00 | 0.00% | 1 | 0 | 358.59% |
| UNFI240517P00020000 | 2/29/2024 7:15 PM | 20 | 4.80 | 8.20 | 8.80 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UNFI240517P00022500 | 12/5/2023 4:46 PM | 22.5 | 6.80 | 7.00 | 8.20 | 0.00 | 0.00% | - | 51 | 0.00% |
| UNFI240517P00025000 | 2/1/2024 7:05 PM | 25 | 9.30 | 8.60 | 11.50 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
SPTN SpartanNash Company
19.64
+0.56%
USFD US Foods Holding Corp.
51.40
+0.78%
CHEF The Chefs' Warehouse, Inc.
37.78
+2.27%
SYY Sysco Corporation
75.36
+1.49%
PFGC Performance Food Group Company
69.21
+1.05%
ANDE The Andersons, Inc.
56.51
+0.87%
MTEX Mannatech, Incorporated
8.01
-0.74%
IVFH Innovative Food Holdings, Inc.
0.9897
+2.03%
AVO Mission Produce, Inc.
11.80
+0.08%
CVGW Calavo Growers, Inc.
28.28
-2.18%