Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117C00020000 | 2023-10-12 10:51AM EDT | 20.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM250117C00025000 | 2024-02-23 2:09PM EDT | 25.00 | 34.95 | 37.50 | 42.40 | 0.00 | - | 10 | 10 | 0.00% |
| SFM250117C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00030000 | 2024-05-01 1:32PM EDT | 30.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00033000 | 2024-04-11 9:41AM EDT | 33.00 | 32.61 | 41.70 | 46.40 | 0.00 | - | 1 | 2 | 55.76% |
| SFM250117C00035000 | 2024-02-23 2:09PM EDT | 35.00 | 25.56 | 28.00 | 32.90 | 0.00 | - | 10 | 18 | 0.00% |
| SFM250117C00037000 | 2024-02-23 4:56PM EDT | 37.00 | 25.12 | 26.00 | 31.00 | 0.00 | - | 9 | 16 | 0.00% |
| SFM250117C00040000 | 2024-04-22 10:03AM EDT | 40.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00042000 | 2024-02-28 3:46PM EDT | 42.00 | 22.43 | 23.90 | 26.10 | 0.00 | - | 3 | 9 | 0.00% |
| SFM250117C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00047000 | 2024-05-15 10:03AM EDT | 47.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM250117C00050000 | 2024-04-26 3:10PM EDT | 50.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00055000 | 2024-05-02 11:29AM EDT | 55.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFM250117C00060000 | 2024-05-15 1:07PM EDT | 60.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SFM250117C00065000 | 2024-05-09 1:08PM EDT | 65.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00070000 | 2024-05-15 9:44AM EDT | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00075000 | 2024-05-21 12:37PM EDT | 75.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00080000 | 2024-05-21 11:47AM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SFM250117C00085000 | 2024-05-06 12:35PM EDT | 85.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SFM250117C00090000 | 2024-05-21 11:20AM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SFM250117C00095000 | 2024-05-17 1:44PM EDT | 95.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SFM250117C00100000 | 2024-05-17 2:25PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM250117C00110000 | 2024-05-14 9:32AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117P00020000 | 2023-11-21 4:21PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 86.52% |
| SFM250117P00025000 | 2023-11-27 10:47AM EDT | 25.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 85.79% |
| SFM250117P00028000 | 2024-01-26 10:55AM EDT | 28.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 110 | 119 | 69.39% |
| SFM250117P00030000 | 2024-03-18 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 61.13% |
| SFM250117P00033000 | 2024-04-30 3:11PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SFM250117P00035000 | 2024-04-05 2:02PM EDT | 35.00 | 0.87 | 0.05 | 1.65 | 0.00 | - | 1 | 38 | 67.72% |
| SFM250117P00037000 | 2024-05-01 2:09PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SFM250117P00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM250117P00042000 | 2024-04-26 12:55PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM250117P00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM250117P00047000 | 2024-05-06 11:10AM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SFM250117P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SFM250117P00055000 | 2024-05-17 10:14AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SFM250117P00060000 | 2024-05-21 11:24AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SFM250117P00065000 | 2024-05-20 10:00AM EDT | 65.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SFM250117P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SFM250117P00075000 | 2024-05-21 1:44PM EDT | 75.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SFM250117P00080000 | 2024-05-22 2:11PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117P00085000 | 2024-04-03 10:51AM EDT | 85.00 | 21.80 | 13.60 | 16.30 | 0.00 | - | 3 | 2 | 50.01% |
© 2024 Yahoo. All rights reserved.