Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,949.23 +7.45 (+0.04%) FTSE 100
8,184.00 +37.14 (+0.46%) Bitcoin USD
66,214.20 -22.95 (-0.03%) CMC Crypto 200
1,389.41 +1.25 (+0.09%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621C00025000 | 2024-06-14 2:56PM EDT | 25.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00030000 | 2024-02-20 10:30AM EDT | 30.00 | 23.80 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00033000 | 2024-06-04 11:20AM EDT | 33.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00034000 | 2024-01-19 1:58PM EDT | 34.00 | 18.54 | 17.50 | 22.00 | 0.00 | - | 164 | 230 | 0.00% |
| SFM240621C00035000 | 2024-06-07 12:35PM EDT | 35.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00036000 | 2024-02-27 2:20PM EDT | 36.00 | 25.84 | 26.60 | 31.20 | 0.00 | - | 3 | 5 | 0.00% |
| SFM240621C00037000 | 2024-06-12 3:44PM EDT | 37.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SFM240621C00038000 | 2023-12-05 11:09AM EDT | 38.00 | 9.50 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00039000 | 2024-03-21 9:36AM EDT | 39.00 | 24.27 | 24.00 | 28.80 | 0.00 | - | 5 | 8 | 0.00% |
| SFM240621C00040000 | 2024-06-03 2:46PM EDT | 40.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SFM240621C00041000 | 2024-01-04 10:52AM EDT | 41.00 | 10.30 | 11.00 | 12.30 | 0.00 | - | 8 | 8 | 0.00% |
| SFM240621C00042000 | 2024-04-22 10:03AM EDT | 42.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SFM240621C00043000 | 2024-04-09 1:56PM EDT | 43.00 | 20.50 | 29.60 | 34.40 | 0.00 | - | 5 | 9 | 427.73% |
| SFM240621C00044000 | 2024-05-23 3:49PM EDT | 44.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00045000 | 2024-05-30 3:25PM EDT | 45.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00046000 | 2024-02-23 10:30AM EDT | 46.00 | 12.85 | 16.10 | 20.60 | 0.00 | - | 1 | 30 | 0.00% |
| SFM240621C00047000 | 2024-04-17 10:16AM EDT | 47.00 | 15.60 | 29.50 | 34.00 | 0.00 | - | 2 | 23 | 455.27% |
| SFM240621C00048000 | 2024-06-10 11:10AM EDT | 48.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SFM240621C00049000 | 2024-02-23 1:56PM EDT | 49.00 | 10.70 | 13.30 | 16.00 | 0.00 | - | 30 | 53 | 0.00% |
| SFM240621C00050000 | 2024-06-10 9:49AM EDT | 50.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SFM240621C00055000 | 2024-05-28 12:25PM EDT | 55.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00060000 | 2024-06-13 1:00PM EDT | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00065000 | 2024-06-12 3:41PM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240621C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM240621C00075000 | 2024-06-14 2:06PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SFM240621C00080000 | 2024-06-14 3:49PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SFM240621C00085000 | 2024-06-12 10:23AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SFM240621C00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SFM240621C00095000 | 2024-05-23 10:30AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621P00025000 | 2024-04-16 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 390.63% |
| SFM240621P00030000 | 2024-01-22 2:10PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 700.20% |
| SFM240621P00033000 | 2024-01-02 12:22PM EDT | 33.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 428.13% |
| SFM240621P00034000 | 2023-10-27 3:38PM EDT | 34.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 486.91% |
| SFM240621P00035000 | 2024-02-26 10:51AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 52 | 357.81% |
| SFM240621P00036000 | 2023-11-17 12:32PM EDT | 36.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 399.61% |
| SFM240621P00037000 | 2024-04-04 3:44PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 400.59% |
| SFM240621P00038000 | 2024-03-27 2:32PM EDT | 38.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 384.38% |
| SFM240621P00039000 | 2024-02-06 10:55AM EDT | 39.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 384.18% |
| SFM240621P00040000 | 2024-05-21 11:59AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFM240621P00041000 | 2024-02-15 1:34PM EDT | 41.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 281.64% |
| SFM240621P00042000 | 2024-02-21 3:10PM EDT | 42.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 298.83% |
| SFM240621P00043000 | 2024-01-31 11:17AM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| SFM240621P00044000 | 2024-02-27 3:13PM EDT | 44.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 4 | 23 | 270.70% |
| SFM240621P00045000 | 2024-05-13 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 274 | 238.67% |
| SFM240621P00046000 | 2024-02-26 1:59PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 262.31% |
| SFM240621P00047000 | 2024-04-12 10:23AM EDT | 47.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 302 | 283.98% |
| SFM240621P00048000 | 2024-05-30 11:15AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SFM240621P00049000 | 2024-05-15 9:32AM EDT | 49.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 230.66% |
| SFM240621P00050000 | 2024-05-28 12:15PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SFM240621P00055000 | 2024-06-10 11:48AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SFM240621P00060000 | 2024-06-11 2:20PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SFM240621P00065000 | 2024-06-12 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SFM240621P00070000 | 2024-06-14 1:47PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SFM240621P00075000 | 2024-06-14 10:41AM EDT | 75.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SFM240621P00080000 | 2024-06-14 2:09PM EDT | 80.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621P00085000 | 2024-06-14 11:17AM EDT | 85.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SFM240621P00090000 | 2024-06-03 1:03PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621P00095000 | 2024-06-06 9:50AM EDT | 95.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.