Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517C00045000 | 2024-04-12 11:03AM EDT | 45.00 | 17.69 | 17.70 | 22.00 | 0.00 | - | 15 | 15 | 121.48% |
| SFM240517C00050000 | 2024-04-29 2:46PM EDT | 50.00 | 18.00 | 12.70 | 17.00 | 0.00 | - | 1 | 16 | 92.48% |
| SFM240517C00055000 | 2024-05-01 3:21PM EDT | 55.00 | 10.30 | 9.20 | 12.00 | -2.30 | -18.25% | 7 | 12 | 88.18% |
| SFM240517C00060000 | 2024-05-01 3:49PM EDT | 60.00 | 5.69 | 5.30 | 5.70 | -1.61 | -22.05% | 6 | 64 | 53.47% |
| SFM240517C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 2.70 | 2.40 | 2.60 | -0.90 | -25.00% | 56 | 1,356 | 51.07% |
| SFM240517C00070000 | 2024-05-01 3:51PM EDT | 70.00 | 0.89 | 0.85 | 0.95 | -0.50 | -35.97% | 60 | 370 | 50.29% |
| SFM240517C00075000 | 2024-05-01 3:57PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 27 | 399 | 51.86% |
| SFM240517C00080000 | 2024-04-30 3:49PM EDT | 80.00 | 0.18 | 0.05 | 0.80 | 0.00 | - | 31 | 34 | 73.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517P00045000 | 2024-04-25 1:45PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 76.95% |
| SFM240517P00050000 | 2024-05-01 12:21PM EDT | 50.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 13 | 40 | 80.57% |
| SFM240517P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.30 | 0.20 | 0.45 | +0.06 | +25.00% | 18 | 145 | 55.66% |
| SFM240517P00060000 | 2024-05-01 3:57PM EDT | 60.00 | 1.09 | 1.00 | 1.15 | +0.35 | +47.30% | 268 | 804 | 50.39% |
| SFM240517P00065000 | 2024-05-01 3:54PM EDT | 65.00 | 2.90 | 2.95 | 3.20 | +0.85 | +41.46% | 123 | 508 | 50.88% |
| SFM240517P00070000 | 2024-05-01 12:55PM EDT | 70.00 | 6.40 | 4.00 | 7.50 | +1.90 | +42.22% | 5 | 114 | 69.58% |
| SFM240517P00075000 | 2024-04-26 3:54PM EDT | 75.00 | 8.40 | 8.50 | 13.00 | 0.00 | - | 122 | 58 | 104.44% |
© 2024 Yahoo. All rights reserved.