Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,949.71 +7.93 (+0.04%) FTSE 100
8,183.42 +36.56 (+0.45%) Bitcoin USD
66,223.42 -7.38 (-0.01%) CMC Crypto 200
1,388.21 +0.05 (+0.00%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117C00020000 | 2023-10-12 10:51AM EDT | 20.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM250117C00025000 | 2024-06-14 2:56PM EDT | 25.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 39.00 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 186.74% |
| SFM250117C00030000 | 2024-05-01 1:32PM EDT | 30.00 | 36.00 | 47.50 | 52.30 | 0.00 | - | 1 | 2 | 131.27% |
| SFM250117C00033000 | 2024-04-11 9:41AM EDT | 33.00 | 32.61 | 41.70 | 46.40 | 0.00 | - | 1 | 2 | 84.16% |
| SFM250117C00035000 | 2024-02-23 2:09PM EDT | 35.00 | 25.56 | 28.00 | 32.90 | 0.00 | - | 10 | 18 | 0.00% |
| SFM250117C00037000 | 2024-06-12 3:44PM EDT | 37.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SFM250117C00040000 | 2024-06-03 2:46PM EDT | 40.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SFM250117C00042000 | 2024-02-28 3:46PM EDT | 42.00 | 22.43 | 23.90 | 26.10 | 0.00 | - | 3 | 9 | 0.00% |
| SFM250117C00045000 | 2024-05-08 1:43PM EDT | 45.00 | 31.80 | 31.90 | 36.00 | 0.00 | - | 1 | 133 | 75.76% |
| SFM250117C00047000 | 2024-05-30 1:21PM EDT | 47.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SFM250117C00050000 | 2024-06-12 12:09PM EDT | 50.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00055000 | 2024-05-29 3:56PM EDT | 55.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFM250117C00060000 | 2024-05-15 1:07PM EDT | 60.00 | 21.19 | 18.70 | 20.10 | 0.00 | - | 5 | 192 | 51.26% |
| SFM250117C00065000 | 2024-06-04 12:26PM EDT | 65.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00070000 | 2024-06-07 10:24AM EDT | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00075000 | 2024-06-12 12:09PM EDT | 75.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117C00080000 | 2024-05-28 12:25PM EDT | 80.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SFM250117C00085000 | 2024-06-11 10:47AM EDT | 85.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SFM250117C00090000 | 2024-06-12 12:16PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SFM250117C00095000 | 2024-06-12 1:25PM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SFM250117C00100000 | 2024-05-24 9:44AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM250117C00105000 | 2024-06-14 10:06AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SFM250117C00110000 | 2024-06-13 12:07PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SFM250117C00115000 | 2024-05-31 9:36AM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117P00020000 | 2023-11-21 4:21PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 89.06% |
| SFM250117P00025000 | 2023-11-27 10:47AM EDT | 25.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 88.09% |
| SFM250117P00028000 | 2024-01-26 10:55AM EDT | 28.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 110 | 119 | 70.85% |
| SFM250117P00030000 | 2024-03-18 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 62.21% |
| SFM250117P00033000 | 2024-04-30 3:11PM EDT | 33.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 10 | 29 | 71.19% |
| SFM250117P00035000 | 2024-04-05 2:02PM EDT | 35.00 | 0.87 | 0.05 | 1.65 | 0.00 | - | 1 | 38 | 68.75% |
| SFM250117P00037000 | 2024-05-01 2:09PM EDT | 37.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 8 | 31 | 52.64% |
| SFM250117P00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 1 | 69 | 57.98% |
| SFM250117P00042000 | 2024-04-26 12:55PM EDT | 42.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 50.34% |
| SFM250117P00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 1 | 203 | 50.00% |
| SFM250117P00047000 | 2024-05-06 11:10AM EDT | 47.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 2 | 260 | 51.51% |
| SFM250117P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SFM250117P00055000 | 2024-06-13 2:30PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SFM250117P00060000 | 2024-05-24 10:35AM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SFM250117P00065000 | 2024-05-30 3:30PM EDT | 65.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SFM250117P00070000 | 2024-06-10 2:03PM EDT | 70.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SFM250117P00075000 | 2024-06-12 12:26PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SFM250117P00080000 | 2024-06-10 9:43AM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SFM250117P00085000 | 2024-06-06 9:35AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM250117P00090000 | 2024-06-07 12:14PM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.