NYSE - Delayed Quote • USD
United Natural Foods, Inc. (UNFI)
At close: 4:00 PM EDT
After hours: 6:02 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 | 443.75% |
| UNFI240517C00007500 | 4/23/2024 5:45 PM | 7.5 | 1.54 | 1.15 | 1.75 | 0.00 | 0.00% | 1 | 7 | 67.19% |
| UNFI240517C00009000 | 4/24/2024 2:21 PM | 9 | 0.30 | 0.35 | 0.45 | -0.10 | -25.00% | 79 | 68 | 53.13% |
| UNFI240517C00010000 | 4/24/2024 2:53 PM | 10 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 145 | 57.23% |
| UNFI240517C00011000 | 4/19/2024 4:21 PM | 11 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 30 | 85.16% |
| UNFI240517C00012500 | 4/22/2024 7:55 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 308 | 73.44% |
| UNFI240517C00015000 | 4/1/2024 7:54 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 733 | 50.00% |
| UNFI240517C00017500 | 4/22/2024 3:28 PM | 17.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 166 | 160.16% |
| UNFI240517C00020000 | 3/27/2024 4:51 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 203 | 162.50% |
| UNFI240517C00022500 | 3/26/2024 3:58 PM | 22.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 202 | 218.36% |
| UNFI240517C00025000 | 3/6/2024 5:08 PM | 25 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1,808 | 288.28% |
| UNFI240517C00030000 | 2/27/2024 2:30 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 319.92% |
| 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 | 0.05 | 0.00 | 0.00% | 1 | 1 | 85.94% |
| UNFI240517P00009000 | 4/23/2024 4:58 PM | 9 | 0.50 | 0.50 | 0.55 | 0.00 | 0.00% | 2 | 244 | 49.81% |
| UNFI240517P00010000 | 4/24/2024 2:14 PM | 10 | 1.35 | 1.10 | 1.45 | 0.36 | 36.36% | 3 | 927 | 73.83% |
| UNFI240517P00011000 | 4/15/2024 5:34 PM | 11 | 1.71 | 2.10 | 2.40 | 0.00 | 0.00% | 3 | 25 | 64.84% |
| UNFI240517P00012500 | 4/24/2024 1:44 PM | 12.5 | 3.80 | 3.60 | 3.80 | 0.20 | 5.56% | 2 | 82 | 70.31% |
| UNFI240517P00014000 | 4/17/2024 5:50 PM | 14 | 5.25 | 5.00 | 6.20 | 0.00 | 0.00% | - | 0 | 180.08% |
| UNFI240517P00015000 | 4/15/2024 5:38 PM | 15 | 5.50 | 6.00 | 7.10 | 0.00 | 0.00% | 1 | 1 | 187.70% |
| UNFI240517P00017500 | 3/11/2024 5:21 PM | 17.5 | 5.27 | 5.50 | 8.80 | 0.00 | 0.00% | 1 | 0 | 166.41% |
| 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
19.38
-0.72%
USFD US Foods Holding Corp.
50.77
+0.04%
CVGW Calavo Growers, Inc.
27.38
-2.60%
SYY Sysco Corporation
77.29
+0.43%
PFGC Performance Food Group Company
69.39
+0.17%
CHEF The Chefs' Warehouse, Inc.
33.17
-0.66%
MTEX Mannatech, Incorporated
8.33
-0.79%
AVO Mission Produce, Inc.
11.23
-1.32%
CERGF Ceres Global Ag Corp.
2.0300
0.00%
CRP.TO Ceres Global Ag Corp.
3.0900
+1.31%