NasdaqGS - Delayed Quote • USD
The Chefs' Warehouse, Inc. (CHEF)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHEF240419C00017500 | 11/7/2023 3:31 PM | 17.5 | 7.90 | 9.50 | 13.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CHEF240419C00020000 | 11/21/2023 6:44 PM | 20 | 7.40 | 8.00 | 12.00 | 0.00 | 0.00% | 19 | 112 | 0.00% |
| CHEF240419C00022500 | 11/1/2023 5:47 PM | 22.5 | 2.80 | 5.90 | 6.30 | 0.00 | 0.00% | 37 | 67 | 0.00% |
| CHEF240419C00025000 | 2/26/2024 5:24 PM | 25 | 13.03 | 12.40 | 15.50 | 0.00 | 0.00% | 2 | 452 | 1,733.20% |
| CHEF240419C00030000 | 4/8/2024 2:01 PM | 30 | 4.90 | 1.65 | 4.80 | 0.00 | 0.00% | 1 | 1,055 | 299.80% |
| CHEF240419C00035000 | 4/17/2024 2:00 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 953 | 191.02% |
| CHEF240419C00040000 | 4/16/2024 6:59 PM | 40 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 199 | 356.25% |
| CHEF240419C00045000 | 3/4/2024 4:27 PM | 45 | 0.35 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 108 | 437.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHEF240419P00012500 | 11/29/2023 7:07 PM | 12.5 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 10 | 1,289.06% |
| CHEF240419P00015000 | 10/24/2023 4:50 PM | 15 | 1.15 | 0.00 | 0.80 | 0.00 | 0.00% | 48 | 1,122 | 1,025.00% |
| CHEF240419P00017500 | 11/22/2023 3:46 PM | 17.5 | 0.25 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 239 | 908.59% |
| CHEF240419P00020000 | 2/9/2024 5:22 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 111 | 186 | 409.38% |
| CHEF240419P00022500 | 2/9/2024 5:22 PM | 22.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 1,709 | 318.75% |
| CHEF240419P00025000 | 2/15/2024 6:21 PM | 25 | 0.20 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 463 | 586.72% |
| CHEF240419P00030000 | 4/15/2024 1:40 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 294 | 177.34% |
| CHEF240419P00035000 | 4/12/2024 7:50 PM | 35 | 2.20 | 1.60 | 4.60 | 0.00 | 0.00% | 1 | 163 | 170.70% |
| CHEF240419P00040000 | 4/12/2024 7:50 PM | 40 | 7.20 | 5.50 | 8.60 | 0.00 | 0.00% | 1 | 0 | 443.75% |
Related Tickers
USFD US Foods Holding Corp.
49.95
-0.50%
PFGC Performance Food Group Company
68.04
-0.69%
AVO Mission Produce, Inc.
11.48
+0.35%
CVGW Calavo Growers, Inc.
26.78
+2.88%
MTEX Mannatech, Incorporated
8.20
-1.74%
HFFG HF Foods Group Inc.
3.1400
-0.48%
ANDE The Andersons, Inc.
56.40
-0.49%
SYY Sysco Corporation
75.64
+0.27%
SPTN SpartanNash Company
19.22
+0.89%
SYY.F Sysco Corporation
70.47
-0.76%