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 | 20.00 | 24.00 | 0.00 | - | 15 | 15 | 65.63% |
| SFM240517C00050000 | 2024-04-23 2:24PM EDT | 50.00 | 16.10 | 15.40 | 20.00 | 0.00 | - | 1 | 16 | 96.73% |
| SFM240517C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 12.60 | 10.20 | 15.00 | +0.60 | +5.00% | 7 | 6 | 68.99% |
| SFM240517C00060000 | 2024-04-26 3:23PM EDT | 60.00 | 8.10 | 7.60 | 8.10 | +1.14 | +16.38% | 4 | 83 | 52.00% |
| SFM240517C00065000 | 2024-04-26 3:32PM EDT | 65.00 | 4.30 | 4.10 | 4.20 | +0.80 | +22.86% | 111 | 1,360 | 48.15% |
| SFM240517C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 1.74 | 1.70 | 1.80 | +0.32 | +22.54% | 77 | 229 | 45.90% |
| SFM240517C00075000 | 2024-04-26 3:47PM EDT | 75.00 | 0.62 | 0.55 | 0.70 | +0.13 | +26.53% | 362 | 122 | 46.83% |
| SFM240517C00080000 | 2024-04-26 2:25PM EDT | 80.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 3 | 1 | 48.05% |
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 | 1.35 | 0.00 | - | 10 | 13 | 120.90% |
| SFM240517P00050000 | 2024-04-22 11:44AM EDT | 50.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | 1 | 29 | 96.97% |
| SFM240517P00055000 | 2024-04-26 3:01PM EDT | 55.00 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 22 | 123 | 51.76% |
| SFM240517P00060000 | 2024-04-26 2:40PM EDT | 60.00 | 0.55 | 0.55 | 0.70 | -0.40 | -42.11% | 23 | 371 | 47.90% |
| SFM240517P00065000 | 2024-04-26 3:27PM EDT | 65.00 | 1.85 | 1.90 | 2.00 | -0.55 | -22.92% | 28 | 76 | 44.63% |
| SFM240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 4.56 | 4.40 | 4.70 | -1.94 | -29.85% | 83 | 6 | 43.97% |
| SFM240517P00075000 | 2024-04-26 3:54PM EDT | 75.00 | 8.40 | 8.30 | 8.80 | -2.60 | -23.64% | 122 | 13 | 48.68% |
© 2024 Yahoo. All rights reserved.