Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517C00045000 | 2024-05-03 1:47PM EDT | 45.00 | 28.08 | 28.50 | 33.00 | 0.00 | - | 6 | 9 | 146.88% |
| SFM240517C00050000 | 2024-04-29 2:46PM EDT | 50.00 | 18.00 | 23.50 | 28.00 | 0.00 | - | 1 | 16 | 119.53% |
| SFM240517C00055000 | 2024-05-07 1:32PM EDT | 55.00 | 20.43 | 19.30 | 23.50 | 0.00 | - | 7 | 4 | 174.41% |
| SFM240517C00060000 | 2024-05-08 3:46PM EDT | 60.00 | 14.80 | 13.80 | 17.50 | 0.00 | - | 4 | 57 | 187.89% |
| SFM240517C00065000 | 2024-05-08 9:56AM EDT | 65.00 | 9.00 | 9.40 | 12.90 | 0.00 | - | 3 | 1,322 | 87.50% |
| SFM240517C00070000 | 2024-05-10 3:13PM EDT | 70.00 | 5.40 | 5.70 | 6.00 | +0.75 | +16.13% | 4 | 361 | 47.46% |
| SFM240517C00075000 | 2024-05-10 1:34PM EDT | 75.00 | 1.15 | 1.35 | 1.45 | +0.30 | +35.29% | 23 | 459 | 25.10% |
| SFM240517C00080000 | 2024-05-09 2:58PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 74 | 30.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517P00045000 | 2024-04-25 1:45PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 258.79% |
| SFM240517P00050000 | 2024-05-02 9:45AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 215.04% |
| SFM240517P00055000 | 2024-05-09 3:58PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 96.88% |
| SFM240517P00060000 | 2024-05-07 11:50AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 863 | 136.91% |
| SFM240517P00065000 | 2024-05-09 12:27PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 610 | 55.86% |
| SFM240517P00070000 | 2024-05-10 3:44PM EDT | 70.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 23 | 238 | 61.67% |
| SFM240517P00075000 | 2024-05-10 3:16PM EDT | 75.00 | 0.70 | 0.50 | 0.65 | -0.55 | -44.00% | 81 | 496 | 23.34% |
| SFM240517P00080000 | 2024-05-07 12:15PM EDT | 80.00 | 4.70 | 2.05 | 6.00 | 0.00 | - | 24 | 0 | 80.32% |
| SFM240517P00085000 | 2024-05-06 1:01PM EDT | 85.00 | 9.70 | 7.40 | 12.00 | 0.00 | - | 2 | 4 | 69.34% |
| SFM240517P00090000 | 2024-05-03 11:57AM EDT | 90.00 | 17.10 | 12.60 | 16.90 | 0.00 | - | 60 | 0 | 94.92% |
© 2024 Yahoo. All rights reserved.