Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116C00020000 | 2024-05-08 10:45AM EDT | 20.00 | 56.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM260116C00025000 | 2024-05-02 10:13AM EDT | 25.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM260116C00028000 | 2024-05-02 10:15AM EDT | 28.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SFM260116C00030000 | 2024-05-21 2:26PM EDT | 30.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM260116C00033000 | 2024-01-04 11:40AM EDT | 33.00 | 20.30 | 21.50 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM260116C00035000 | 2024-05-13 12:45PM EDT | 35.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM260116C00037000 | 2024-02-13 10:35AM EDT | 37.00 | 21.25 | 29.70 | 33.00 | 0.00 | - | 1 | 33 | 0.00% |
| SFM260116C00040000 | 2024-03-21 9:36AM EDT | 40.00 | 27.67 | 28.00 | 33.00 | 0.00 | - | 1 | 11 | 0.00% |
| SFM260116C00042000 | 2023-12-14 4:33PM EDT | 42.00 | 13.21 | 15.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| SFM260116C00045000 | 2024-02-28 3:46PM EDT | 45.00 | 23.18 | 25.30 | 27.00 | 0.00 | - | 3 | 6 | 0.00% |
| SFM260116C00047000 | 2024-05-08 1:43PM EDT | 47.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SFM260116C00050000 | 2024-03-04 10:30AM EDT | 50.00 | 22.33 | 19.80 | 22.30 | 0.00 | - | 4 | 7 | 0.00% |
| SFM260116C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM260116C00060000 | 2024-04-30 10:51AM EDT | 60.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM260116C00065000 | 2024-05-21 3:15PM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SFM260116C00070000 | 2024-05-15 1:07PM EDT | 70.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SFM260116C00075000 | 2024-05-13 11:04AM EDT | 75.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFM260116C00085000 | 2024-05-02 3:22PM EDT | 85.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SFM260116C00090000 | 2024-04-30 9:53AM EDT | 90.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SFM260116C00095000 | 2024-05-22 2:00PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116P00020000 | 2023-11-28 3:42PM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 91.55% |
| SFM260116P00033000 | 2024-04-05 2:01PM EDT | 33.00 | 1.06 | 0.50 | 2.50 | 0.00 | - | 11 | 44 | 52.27% |
| SFM260116P00035000 | 2024-02-28 12:27PM EDT | 35.00 | 1.12 | 0.80 | 1.65 | 0.00 | - | 2 | 15 | 50.54% |
| SFM260116P00037000 | 2024-03-19 11:24AM EDT | 37.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 46.78% |
| SFM260116P00040000 | 2024-04-08 3:50PM EDT | 40.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 4 | 9 | 41.94% |
| SFM260116P00042000 | 2024-05-02 9:53AM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM260116P00045000 | 2024-04-02 11:55AM EDT | 45.00 | 2.85 | 1.45 | 2.00 | 0.00 | - | 5 | 20 | 39.56% |
| SFM260116P00047000 | 2024-04-29 3:15PM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM260116P00050000 | 2024-03-18 10:31AM EDT | 50.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 2 | 11 | 45.81% |
| SFM260116P00055000 | 2024-05-13 10:11AM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SFM260116P00060000 | 2024-04-04 3:40PM EDT | 60.00 | 8.15 | 4.60 | 5.10 | 0.00 | - | 1 | 11 | 35.25% |
| SFM260116P00065000 | 2024-05-10 2:16PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SFM260116P00075000 | 2024-05-17 10:17AM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SFM260116P00080000 | 2024-05-22 2:51PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.