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
60,682.08 -1,088.37 (-1.76%) CMC Crypto 200
1,263.69 -20.13 (-1.57%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 47.50 | 51.80 | 0.00 | - | 1 | 151 | 85.89% |
| SFM241220C00040000 | 2024-06-21 10:01AM EDT | 40.00 | 38.40 | 42.60 | 47.00 | 0.00 | - | 10 | 10 | 76.93% |
| SFM241220C00045000 | 2024-06-21 3:17PM EDT | 45.00 | 33.40 | 37.80 | 42.20 | 0.00 | - | 3 | 5 | 69.34% |
| SFM241220C00050000 | 2024-06-17 1:23PM EDT | 50.00 | 30.70 | 33.00 | 37.40 | 0.00 | - | 2 | 3 | 62.01% |
| SFM241220C00055000 | 2024-06-21 3:13PM EDT | 55.00 | 23.80 | 28.50 | 32.70 | 0.00 | - | 1 | 0 | 56.86% |
| SFM241220C00060000 | 2024-06-21 3:46PM EDT | 60.00 | 19.62 | 24.10 | 28.00 | 0.00 | - | 1 | 5 | 51.66% |
| SFM241220C00070000 | 2024-06-20 2:01PM EDT | 70.00 | 12.67 | 15.60 | 19.80 | 0.00 | - | 1 | 69 | 55.73% |
| SFM241220C00075000 | 2024-06-18 3:56PM EDT | 75.00 | 9.90 | 13.10 | 14.80 | 0.00 | - | 12 | 24 | 45.26% |
| SFM241220C00080000 | 2024-06-25 3:39PM EDT | 80.00 | 11.00 | 10.50 | 12.40 | 0.00 | - | 6 | 151 | 46.51% |
| SFM241220C00085000 | 2024-06-28 12:37PM EDT | 85.00 | 7.66 | 7.70 | 8.60 | +0.06 | +0.79% | 1 | 123 | 39.84% |
| SFM241220C00090000 | 2024-06-26 9:30AM EDT | 90.00 | 5.50 | 5.80 | 6.40 | 0.00 | - | 3 | 61 | 38.59% |
| SFM241220C00095000 | 2024-06-27 1:06PM EDT | 95.00 | 3.70 | 4.00 | 4.70 | 0.00 | - | 2 | 17 | 37.80% |
| SFM241220C00100000 | 2024-06-24 1:31PM EDT | 100.00 | 2.15 | 2.30 | 5.10 | 0.00 | - | 1 | 306 | 45.50% |
| SFM241220C00105000 | 2024-06-11 10:33AM EDT | 105.00 | 0.95 | 1.70 | 4.20 | 0.00 | - | 6 | 26 | 46.30% |
| SFM241220C00110000 | 2024-06-07 1:01PM EDT | 110.00 | 0.75 | 0.85 | 2.00 | 0.00 | - | 14 | 14 | 38.42% |
| SFM241220C00115000 | 2024-06-25 11:55AM EDT | 115.00 | 0.70 | 0.50 | 1.35 | 0.00 | - | 1 | 2 | 37.50% |
Putsfor20 December 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 | 2.35 | 0.00 | - | - | 2 | 77.54% |
| SFM241220P00050000 | 2024-06-04 10:50AM EDT | 50.00 | 0.44 | 0.00 | 2.50 | 0.00 | - | 2 | 7 | 58.50% |
| SFM241220P00055000 | 2024-06-04 2:11PM EDT | 55.00 | 0.54 | 0.10 | 2.70 | -0.26 | -32.50% | 1 | 15 | 51.39% |
| SFM241220P00060000 | 2024-06-24 12:25PM EDT | 60.00 | 1.10 | 0.85 | 1.75 | 0.00 | - | 1 | 764 | 46.31% |
| SFM241220P00065000 | 2024-06-25 3:42PM EDT | 65.00 | 1.50 | 1.00 | 3.00 | 0.00 | - | 2 | 75 | 47.08% |
| SFM241220P00070000 | 2024-06-27 1:34PM EDT | 70.00 | 2.65 | 2.05 | 2.55 | 0.00 | - | 4 | 260 | 35.43% |
| SFM241220P00075000 | 2024-06-20 11:10AM EDT | 75.00 | 5.70 | 2.70 | 4.50 | 0.00 | - | 5 | 12 | 37.13% |
| SFM241220P00080000 | 2024-06-17 2:17PM EDT | 80.00 | 7.30 | 5.00 | 6.00 | 0.00 | - | 1 | 2 | 34.12% |
| SFM241220P00085000 | 2024-06-21 10:47AM EDT | 85.00 | 10.90 | 6.70 | 8.00 | 0.00 | - | 3 | 10 | 31.46% |
| SFM241220P00090000 | 2024-06-20 1:59PM EDT | 90.00 | 14.50 | 9.40 | 12.30 | 0.00 | - | - | 1 | 36.68% |
© 2024 Yahoo. All rights reserved.