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
60,696.19 -1,090.29 (-1.76%) CMC Crypto 200
1,263.94 -19.89 (-1.55%)
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 | 57.20 | 61.50 | 0.00 | - | 1 | 11 | 99.12% |
| SFM250117C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 39.00 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 71.68% |
| SFM250117C00030000 | 2024-05-01 1:32PM EDT | 30.00 | 36.00 | 47.50 | 52.30 | 0.00 | - | 1 | 2 | 0.00% |
| SFM250117C00033000 | 2024-06-17 3:28PM EDT | 33.00 | 44.70 | 49.50 | 53.80 | 0.00 | - | 100 | 102 | 84.50% |
| SFM250117C00035000 | 2024-06-25 3:56PM EDT | 35.00 | 49.20 | 47.60 | 51.90 | 0.00 | - | 7 | 56 | 81.59% |
| SFM250117C00037000 | 2024-06-12 3:44PM EDT | 37.00 | 39.20 | 45.60 | 50.00 | 0.00 | - | 10 | 26 | 77.88% |
| SFM250117C00040000 | 2024-06-03 2:46PM EDT | 40.00 | 39.85 | 42.80 | 47.10 | 0.00 | - | 6 | 17 | 73.71% |
| 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 | 0.00% |
| SFM250117C00047000 | 2024-05-30 1:21PM EDT | 47.00 | 35.00 | 36.10 | 40.50 | 0.00 | - | 3 | 11 | 64.21% |
| SFM250117C00050000 | 2024-06-24 2:01PM EDT | 50.00 | 32.38 | 33.20 | 37.70 | 0.00 | - | 1 | 34 | 60.23% |
| SFM250117C00055000 | 2024-06-18 12:46PM EDT | 55.00 | 29.75 | 28.60 | 33.00 | +4.13 | +16.12% | 1 | 195 | 54.54% |
| SFM250117C00060000 | 2024-06-25 9:30AM EDT | 60.00 | 23.90 | 24.80 | 27.90 | 0.00 | - | 1 | 187 | 50.15% |
| SFM250117C00065000 | 2024-06-25 2:14PM EDT | 65.00 | 21.25 | 21.70 | 23.20 | 0.00 | - | 3 | 183 | 52.83% |
| SFM250117C00070000 | 2024-06-24 2:24PM EDT | 70.00 | 15.39 | 17.30 | 18.90 | 0.00 | - | 9 | 220 | 47.22% |
| SFM250117C00075000 | 2024-06-28 3:42PM EDT | 75.00 | 14.40 | 14.30 | 15.40 | +4.45 | +44.72% | 3 | 53 | 44.76% |
| SFM250117C00080000 | 2024-06-26 1:31PM EDT | 80.00 | 10.50 | 11.10 | 11.60 | 0.00 | - | 25 | 141 | 39.82% |
| SFM250117C00085000 | 2024-06-26 1:42PM EDT | 85.00 | 8.00 | 8.30 | 9.10 | 0.00 | - | 1 | 72 | 39.01% |
| SFM250117C00090000 | 2024-06-27 11:07AM EDT | 90.00 | 5.80 | 6.30 | 6.90 | 0.00 | - | 2 | 111 | 37.85% |
| SFM250117C00095000 | 2024-06-18 9:49AM EDT | 95.00 | 2.60 | 4.50 | 6.90 | 0.00 | - | 6 | 23 | 44.30% |
| SFM250117C00100000 | 2024-06-28 1:40PM EDT | 100.00 | 3.25 | 2.60 | 3.70 | +0.35 | +12.07% | 1 | 102 | 35.97% |
| SFM250117C00105000 | 2024-06-27 2:26PM EDT | 105.00 | 2.09 | 2.15 | 2.75 | 0.00 | - | 10 | 20 | 35.89% |
| SFM250117C00110000 | 2024-06-25 10:15AM EDT | 110.00 | 1.50 | 1.45 | 2.00 | 0.00 | - | 1 | 5 | 35.67% |
| SFM250117C00115000 | 2024-06-25 10:13AM EDT | 115.00 | 1.15 | 0.00 | 1.40 | +0.15 | +15.00% | 1 | 19 | 35.18% |
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 | 96.88% |
| SFM250117P00025000 | 2023-11-27 10:47AM EDT | 25.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 96.39% |
| SFM250117P00028000 | 2024-06-17 2:14PM EDT | 28.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 119 | 100.39% |
| SFM250117P00030000 | 2024-03-18 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 69.43% |
| SFM250117P00033000 | 2024-06-17 2:14PM EDT | 33.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 10 | 29 | 87.16% |
| SFM250117P00035000 | 2024-04-05 2:02PM EDT | 35.00 | 0.87 | 0.05 | 1.65 | 0.00 | - | 1 | 38 | 77.00% |
| SFM250117P00037000 | 2024-05-01 2:09PM EDT | 37.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 8 | 31 | 59.86% |
| SFM250117P00040000 | 2024-06-25 2:50PM EDT | 40.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 73 | 52.25% |
| SFM250117P00042000 | 2024-04-26 12:55PM EDT | 42.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 58.11% |
| SFM250117P00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 1 | 203 | 58.18% |
| SFM250117P00047000 | 2024-05-06 11:10AM EDT | 47.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 2 | 260 | 60.18% |
| SFM250117P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 15 | 52 | 46.92% |
| SFM250117P00055000 | 2024-06-25 9:41AM EDT | 55.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 5 | 31 | 59.60% |
| SFM250117P00060000 | 2024-06-28 3:40PM EDT | 60.00 | 1.05 | 1.00 | 1.35 | -0.25 | -19.23% | 11 | 35 | 39.56% |
| SFM250117P00065000 | 2024-06-28 12:18PM EDT | 65.00 | 1.70 | 0.35 | 1.80 | 0.00 | - | 2 | 286 | 35.74% |
| SFM250117P00070000 | 2024-06-27 1:33PM EDT | 70.00 | 2.90 | 2.05 | 2.75 | 0.00 | - | 4 | 433 | 34.03% |
| SFM250117P00075000 | 2024-06-24 9:57AM EDT | 75.00 | 5.20 | 3.00 | 4.10 | 0.00 | - | 1 | 71 | 32.59% |
| SFM250117P00080000 | 2024-06-26 10:57AM EDT | 80.00 | 6.10 | 4.80 | 6.30 | 0.00 | - | 1 | 74 | 32.95% |
| SFM250117P00085000 | 2024-06-28 1:40PM EDT | 85.00 | 8.30 | 7.20 | 8.70 | -0.10 | -1.19% | 2 | 159 | 32.02% |
| SFM250117P00090000 | 2024-06-07 12:14PM EDT | 90.00 | 14.50 | 9.60 | 11.80 | 0.00 | - | 1 | 6 | 32.02% |
© 2024 Yahoo. All rights reserved.