Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621C00025000 | 2023-12-18 2:06PM EDT | 25.00 | 24.15 | 24.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00030000 | 2024-02-20 10:30AM EDT | 30.00 | 23.80 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00033000 | 2024-01-18 4:50PM EDT | 33.00 | 19.29 | 18.40 | 23.00 | 0.00 | - | 100 | 102 | 0.00% |
| SFM240621C00034000 | 2024-01-19 1:58PM EDT | 34.00 | 18.54 | 17.50 | 22.00 | 0.00 | - | 164 | 230 | 0.00% |
| SFM240621C00035000 | 2024-01-18 3:40PM EDT | 35.00 | 17.63 | 16.60 | 21.40 | 0.00 | - | 50 | 51 | 0.00% |
| SFM240621C00036000 | 2024-02-27 2:20PM EDT | 36.00 | 25.84 | 26.60 | 31.20 | 0.00 | - | 3 | 5 | 0.00% |
| SFM240621C00037000 | 2023-12-13 10:32AM EDT | 37.00 | 12.15 | 14.00 | 15.80 | 0.00 | - | 1 | 24 | 0.00% |
| SFM240621C00038000 | 2023-12-05 11:09AM EDT | 38.00 | 9.50 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00039000 | 2024-03-21 9:36AM EDT | 39.00 | 24.27 | 24.00 | 28.80 | 0.00 | - | 5 | 8 | 0.00% |
| SFM240621C00040000 | 2024-04-19 12:19PM EDT | 40.00 | 22.60 | 36.50 | 40.60 | 0.00 | - | 4 | 8 | 187.45% |
| SFM240621C00041000 | 2024-01-04 10:52AM EDT | 41.00 | 10.30 | 11.00 | 12.30 | 0.00 | - | 8 | 8 | 0.00% |
| SFM240621C00042000 | 2024-04-22 10:03AM EDT | 42.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SFM240621C00043000 | 2024-04-09 1:56PM EDT | 43.00 | 20.50 | 29.60 | 34.40 | 0.00 | - | 5 | 9 | 0.00% |
| SFM240621C00044000 | 2024-05-15 2:54PM EDT | 44.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240621C00045000 | 2024-05-03 1:47PM EDT | 45.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SFM240621C00046000 | 2024-02-23 10:30AM EDT | 46.00 | 12.85 | 16.10 | 20.60 | 0.00 | - | 1 | 30 | 0.00% |
| SFM240621C00047000 | 2024-04-17 10:16AM EDT | 47.00 | 15.60 | 29.50 | 34.00 | 0.00 | - | 2 | 23 | 162.11% |
| SFM240621C00048000 | 2024-03-15 12:19PM EDT | 48.00 | 17.40 | 13.80 | 17.50 | 0.00 | - | 3 | 87 | 0.00% |
| SFM240621C00049000 | 2024-02-23 1:56PM EDT | 49.00 | 10.70 | 13.30 | 16.00 | 0.00 | - | 30 | 53 | 0.00% |
| SFM240621C00050000 | 2024-05-17 11:15AM EDT | 50.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SFM240621C00055000 | 2024-05-14 2:27PM EDT | 55.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00060000 | 2024-05-22 1:26PM EDT | 60.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00065000 | 2024-05-17 11:58AM EDT | 65.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SFM240621C00070000 | 2024-05-22 3:38PM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240621C00075000 | 2024-05-22 1:26PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240621C00080000 | 2024-05-22 3:51PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SFM240621C00085000 | 2024-05-22 10:33AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM240621C00090000 | 2024-05-07 2:20PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621P00025000 | 2024-04-16 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 164.84% |
| SFM240621P00030000 | 2024-01-22 2:10PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 294.04% |
| SFM240621P00033000 | 2024-01-02 12:22PM EDT | 33.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 181.84% |
| SFM240621P00034000 | 2023-10-27 3:38PM EDT | 34.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 206.45% |
| SFM240621P00035000 | 2024-02-26 10:51AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 52 | 152.73% |
| SFM240621P00036000 | 2023-11-17 12:32PM EDT | 36.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 170.41% |
| SFM240621P00037000 | 2024-04-04 3:44PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 171.00% |
| SFM240621P00038000 | 2024-03-27 2:32PM EDT | 38.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 164.36% |
| SFM240621P00039000 | 2024-02-06 10:55AM EDT | 39.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 164.45% |
| SFM240621P00040000 | 2024-05-21 11:59AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFM240621P00041000 | 2024-02-15 1:34PM EDT | 41.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 121.68% |
| SFM240621P00042000 | 2024-02-21 3:10PM EDT | 42.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 129.20% |
| SFM240621P00043000 | 2024-01-31 11:17AM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| SFM240621P00044000 | 2024-02-27 3:13PM EDT | 44.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 4 | 23 | 117.58% |
| SFM240621P00045000 | 2024-05-13 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SFM240621P00046000 | 2024-02-26 1:59PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 114.45% |
| SFM240621P00047000 | 2024-04-12 10:23AM EDT | 47.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 302 | 123.93% |
| SFM240621P00048000 | 2024-04-04 2:44PM EDT | 48.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 492 | 105.37% |
| SFM240621P00049000 | 2024-05-15 9:32AM EDT | 49.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SFM240621P00050000 | 2024-05-17 12:28PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SFM240621P00055000 | 2024-05-07 10:00AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SFM240621P00060000 | 2024-05-09 12:09PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SFM240621P00065000 | 2024-05-21 11:09AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SFM240621P00070000 | 2024-05-21 3:47PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SFM240621P00075000 | 2024-05-22 1:09PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SFM240621P00080000 | 2024-05-22 3:18PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SFM240621P00085000 | 2024-05-17 2:20PM EDT | 85.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.