Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517C00075000 | 2024-05-10 1:34PM EDT | 2024-05-17 | 1.15 | 1.35 | 1.45 | +0.30 | +35.29% | 23 | 459 | 27.10% |
| SFM240621C00075000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 3.10 | 2.90 | 3.10 | +0.66 | +27.05% | 30 | 301 | 26.99% |
| SFM240920C00075000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 6.60 | 6.50 | 6.70 | +0.70 | +11.86% | 3 | 188 | 35.06% |
| SFM241220C00075000 | 2024-05-09 10:24AM EDT | 2024-12-20 | 8.50 | 8.60 | 9.20 | 0.00 | - | 1 | 5 | 37.70% |
| SFM250117C00075000 | 2024-05-08 2:01PM EDT | 2025-01-17 | 8.55 | 9.50 | 11.70 | 0.00 | - | 1 | 53 | 45.71% |
| SFM260116C00075000 | 2024-05-09 1:08PM EDT | 2026-01-16 | 15.75 | 15.60 | 16.50 | 0.00 | - | 1 | 10 | 41.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517P00075000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 0.70 | 0.50 | 0.65 | -0.55 | -44.00% | 81 | 496 | 25.20% |
| SFM240621P00075000 | 2024-05-10 2:15PM EDT | 2024-06-21 | 2.00 | 1.75 | 1.85 | -0.35 | -14.89% | 27 | 262 | 21.80% |
| SFM240920P00075000 | 2024-05-10 1:05PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.50 | -0.40 | -8.16% | 1 | 44 | 26.89% |
| SFM241220P00075000 | 2024-05-06 12:30PM EDT | 2024-12-20 | 6.62 | 5.90 | 6.10 | 0.00 | - | 3 | 5 | 27.55% |
| SFM250117P00075000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 7.90 | 6.10 | 6.40 | 0.00 | - | 12 | 28 | 27.17% |
| SFM260116P00075000 | 2024-05-06 1:06PM EDT | 2026-01-16 | 10.38 | 9.50 | 10.00 | 0.00 | - | 2 | 2 | 26.70% |
© 2024 Yahoo. All rights reserved.