Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,976.39 +324.87 (+0.51%) CMC Crypto 200
1,331.19 +54.21 (+4.24%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517C00045000 | 2024-05-03 1:47PM EDT | 45.00 | 28.08 | 26.60 | 31.50 | +10.39 | +58.73% | 6 | 15 | 159.96% |
| SFM240517C00050000 | 2024-04-29 2:46PM EDT | 50.00 | 18.00 | 21.60 | 26.10 | 0.00 | - | 1 | 16 | 112.31% |
| SFM240517C00055000 | 2024-05-03 2:04PM EDT | 55.00 | 18.00 | 16.50 | 21.10 | +0.70 | +4.05% | 3 | 12 | 83.01% |
| SFM240517C00060000 | 2024-05-02 12:46PM EDT | 60.00 | 12.30 | 11.60 | 15.50 | 0.00 | - | 12 | 61 | 129.79% |
| SFM240517C00065000 | 2024-05-03 2:30PM EDT | 65.00 | 8.80 | 8.30 | 10.00 | +1.25 | +16.56% | 29 | 1,352 | 57.81% |
| SFM240517C00070000 | 2024-05-03 3:35PM EDT | 70.00 | 4.30 | 2.50 | 4.30 | +1.10 | +34.38% | 52 | 361 | 35.60% |
| SFM240517C00075000 | 2024-05-03 3:58PM EDT | 75.00 | 1.00 | 0.85 | 1.20 | +0.25 | +33.33% | 357 | 543 | 31.86% |
| SFM240517C00080000 | 2024-05-02 3:33PM EDT | 80.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 38 | 30.37% |
Putsfor17 May 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 | 0.75 | 0.00 | - | 10 | 13 | 160.35% |
| SFM240517P00050000 | 2024-05-02 9:45AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 131.06% |
| SFM240517P00055000 | 2024-05-03 3:18PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 12 | 160 | 80.47% |
| SFM240517P00060000 | 2024-05-02 3:23PM EDT | 60.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 46 | 878 | 89.16% |
| SFM240517P00065000 | 2024-05-03 3:18PM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 14 | 611 | 55.18% |
| SFM240517P00070000 | 2024-05-03 3:44PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 182 | 206 | 26.95% |
| SFM240517P00075000 | 2024-05-03 2:30PM EDT | 75.00 | 2.28 | 1.95 | 2.15 | -0.82 | -26.45% | 67 | 176 | 24.85% |
| SFM240517P00080000 | 2024-05-02 10:14AM EDT | 80.00 | 7.80 | 4.00 | 8.50 | +7.80 | - | - | 1 | 80.96% |
| SFM240517P00085000 | 2024-05-03 3:37PM EDT | 85.00 | 11.20 | 9.00 | 13.50 | +11.20 | - | 1 | 1 | 105.57% |
| SFM240517P00090000 | 2024-05-03 11:57AM EDT | 90.00 | 17.10 | 14.00 | 18.40 | +17.10 | - | 60 | 0 | 124.27% |
© 2024 Yahoo. All rights reserved.