Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM241220C00035000 | 2024-06-21 10:12AM EDT | 35.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM241220C00040000 | 2024-06-21 10:01AM EDT | 40.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SFM241220C00045000 | 2024-06-21 3:17PM EDT | 45.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SFM241220C00050000 | 2024-06-17 1:23PM EDT | 50.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM241220C00055000 | 2024-06-21 3:13PM EDT | 55.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM241220C00060000 | 2024-06-21 3:46PM EDT | 60.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM241220C00070000 | 2024-06-20 2:01PM EDT | 70.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM241220C00075000 | 2024-06-18 3:56PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SFM241220C00080000 | 2024-06-25 3:39PM EDT | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SFM241220C00085000 | 2024-06-25 1:12PM EDT | 85.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SFM241220C00090000 | 2024-06-26 9:30AM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SFM241220C00095000 | 2024-06-12 1:09PM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SFM241220C00100000 | 2024-06-24 1:31PM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM241220C00105000 | 2024-06-11 10:33AM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SFM241220C00110000 | 2024-06-07 1:01PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SFM241220C00115000 | 2024-06-25 11:55AM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM241220P00040000 | 2024-06-20 11:41AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SFM241220P00050000 | 2024-06-04 10:50AM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SFM241220P00055000 | 2024-06-04 2:11PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM241220P00060000 | 2024-06-24 12:25PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM241220P00065000 | 2024-06-25 3:42PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SFM241220P00070000 | 2024-06-21 11:01AM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SFM241220P00075000 | 2024-06-20 11:10AM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SFM241220P00080000 | 2024-06-17 2:17PM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SFM241220P00085000 | 2024-06-21 10:47AM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SFM241220P00090000 | 2024-06-20 1:59PM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.