Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240920C00035000 | 2024-03-15 10:24AM EDT | 35.00 | 29.82 | 26.00 | 30.80 | 0.00 | - | 49 | 99 | 0.00% |
| SFM240920C00040000 | 2024-03-15 3:53PM EDT | 40.00 | 25.80 | 21.50 | 25.80 | 0.00 | - | 3 | 103 | 0.00% |
| SFM240920C00045000 | 2024-04-26 10:34AM EDT | 45.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240920C00050000 | 2024-04-09 3:08PM EDT | 50.00 | 15.40 | 23.50 | 28.10 | 0.00 | - | 1 | 19 | 0.00% |
| SFM240920C00055000 | 2024-05-10 12:33PM EDT | 55.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240920C00060000 | 2024-05-17 3:19PM EDT | 60.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SFM240920C00065000 | 2024-05-21 3:42PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240920C00070000 | 2024-05-16 9:31AM EDT | 70.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240920C00075000 | 2024-05-21 3:36PM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFM240920C00080000 | 2024-05-22 12:01PM EDT | 80.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| SFM240920C00085000 | 2024-05-17 1:36PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SFM240920C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM240920C00095000 | 2024-05-16 10:33AM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM240920C00100000 | 2024-05-06 9:53AM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240920P00030000 | 2024-02-14 12:46PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.14% |
| SFM240920P00035000 | 2024-02-20 12:31PM EDT | 35.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 2 | 93.36% |
| SFM240920P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SFM240920P00045000 | 2024-04-19 11:49AM EDT | 45.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 67.09% |
| SFM240920P00050000 | 2024-05-20 10:31AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SFM240920P00055000 | 2024-05-17 2:06PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM240920P00060000 | 2024-05-22 2:12PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM240920P00065000 | 2024-05-21 10:17AM EDT | 65.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM240920P00070000 | 2024-05-22 2:12PM EDT | 70.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM240920P00075000 | 2024-05-20 3:40PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SFM240920P00080000 | 2024-05-20 3:13PM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFM240920P00085000 | 2024-05-16 3:08PM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.