Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,654.61 -1,113.21 (-1.80%) CMC Crypto 200
1,264.52 -19.31 (-1.50%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240920C00035000 | 2024-06-07 12:35PM EDT | 35.00 | 43.00 | 46.80 | 51.20 | 0.00 | - | 1 | 100 | 99.51% |
| SFM240920C00040000 | 2024-06-24 9:36AM EDT | 40.00 | 38.60 | 41.90 | 46.30 | 0.00 | - | 1 | 103 | 90.04% |
| SFM240920C00045000 | 2024-04-26 10:34AM EDT | 45.00 | 24.01 | 36.10 | 41.00 | 0.00 | - | 2 | 205 | 117.94% |
| SFM240920C00050000 | 2024-06-03 12:57PM EDT | 50.00 | 29.29 | 32.10 | 36.50 | 0.00 | - | 1 | 19 | 71.44% |
| SFM240920C00055000 | 2024-06-10 11:10AM EDT | 55.00 | 22.01 | 27.30 | 31.60 | 0.00 | - | 40 | 85 | 63.48% |
| SFM240920C00060000 | 2024-06-18 2:41PM EDT | 60.00 | 19.30 | 22.50 | 26.80 | 0.00 | - | 11 | 80 | 56.10% |
| SFM240920C00065000 | 2024-06-18 12:21PM EDT | 65.00 | 14.50 | 18.30 | 21.90 | 0.00 | - | 1 | 148 | 51.37% |
| SFM240920C00070000 | 2024-06-17 10:37AM EDT | 70.00 | 14.55 | 15.00 | 17.20 | +3.35 | +29.91% | 3 | 123 | 50.12% |
| SFM240920C00075000 | 2024-06-27 3:19PM EDT | 75.00 | 10.55 | 11.00 | 11.90 | +0.76 | +7.76% | 3 | 175 | 44.24% |
| SFM240920C00080000 | 2024-06-28 3:46PM EDT | 80.00 | 7.75 | 7.20 | 8.20 | +0.82 | +11.83% | 17 | 524 | 39.64% |
| SFM240920C00085000 | 2024-06-28 12:33PM EDT | 85.00 | 4.75 | 5.00 | 5.30 | +0.75 | +18.75% | 3 | 111 | 36.89% |
| SFM240920C00090000 | 2024-06-28 12:36PM EDT | 90.00 | 2.80 | 3.00 | 3.30 | +0.30 | +12.00% | 6 | 91 | 35.79% |
| SFM240920C00095000 | 2024-06-25 3:53PM EDT | 95.00 | 1.55 | 1.55 | 2.10 | 0.00 | - | 11 | 67 | 36.27% |
| SFM240920C00100000 | 2024-06-18 3:41PM EDT | 100.00 | 0.50 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 36.65% |
| SFM240920C00105000 | 2024-06-26 10:04AM EDT | 105.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 41.21% |
| SFM240920C00110000 | 2024-05-28 1:36PM EDT | 110.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 58.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240920P00030000 | 2024-02-14 12:46PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.68% |
| SFM240920P00035000 | 2024-02-20 12:31PM EDT | 35.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 2 | 117.29% |
| SFM240920P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 1,077 | 129.47% |
| SFM240920P00045000 | 2024-04-19 11:49AM EDT | 45.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 85.99% |
| SFM240920P00050000 | 2024-06-28 9:30AM EDT | 50.00 | 0.15 | 0.00 | 2.30 | -0.01 | -6.25% | 8 | 522 | 82.52% |
| SFM240920P00055000 | 2024-06-25 10:08AM EDT | 55.00 | 0.20 | 0.15 | 2.35 | 0.00 | - | 2 | 200 | 71.78% |
| SFM240920P00060000 | 2024-06-28 12:13PM EDT | 60.00 | 0.30 | 0.10 | 1.55 | -0.15 | -33.33% | 2 | 1,180 | 53.39% |
| SFM240920P00065000 | 2024-06-24 11:49AM EDT | 65.00 | 0.72 | 0.00 | 2.25 | 0.00 | - | 50 | 223 | 60.43% |
| SFM240920P00070000 | 2024-06-28 12:28PM EDT | 70.00 | 0.99 | 0.70 | 1.15 | -0.26 | -20.80% | 1 | 258 | 37.35% |
| SFM240920P00075000 | 2024-06-28 3:50PM EDT | 75.00 | 1.90 | 1.65 | 2.00 | -0.24 | -11.21% | 8 | 101 | 34.52% |
| SFM240920P00080000 | 2024-06-28 12:28PM EDT | 80.00 | 3.60 | 3.10 | 3.50 | -0.45 | -11.11% | 1 | 67 | 32.76% |
| SFM240920P00085000 | 2024-06-28 10:44AM EDT | 85.00 | 6.00 | 5.40 | 5.70 | -0.10 | -1.64% | 3 | 13 | 31.03% |
| SFM240920P00090000 | 2024-05-24 2:22PM EDT | 90.00 | 9.20 | 11.80 | 13.50 | 0.00 | - | 5 | 2 | 55.15% |
© 2024 Yahoo. All rights reserved.