Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,146.04 -0.82 (-0.01%) Bitcoin USD
65,887.15 -669.57 (-1.01%) CMC Crypto 200
1,371.85 -16.31 (-1.18%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116C00020000 | 2024-05-23 2:57PM EDT | 20.00 | 62.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SFM260116C00025000 | 2024-05-02 10:13AM EDT | 25.00 | 49.50 | 54.00 | 59.00 | 0.00 | - | 1 | 5 | 106.84% |
| SFM260116C00028000 | 2024-05-02 10:15AM EDT | 28.00 | 47.25 | 51.00 | 56.00 | 0.00 | - | 7 | 7 | 96.98% |
| SFM260116C00030000 | 2024-06-12 10:38AM EDT | 30.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 0.00% |
| SFM260116C00033000 | 2024-01-04 11:40AM EDT | 33.00 | 20.30 | 21.50 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM260116C00035000 | 2024-05-13 12:45PM EDT | 35.00 | 45.25 | 41.50 | 46.00 | 0.00 | - | 2 | 11 | 61.26% |
| SFM260116C00037000 | 2024-02-13 10:35AM EDT | 37.00 | 21.25 | 29.70 | 33.00 | 0.00 | - | 1 | 33 | 0.00% |
| SFM260116C00040000 | 2024-05-23 11:00AM EDT | 40.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SFM260116C00042000 | 2023-12-14 4:33PM EDT | 42.00 | 13.21 | 15.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| SFM260116C00045000 | 2024-02-28 3:46PM EDT | 45.00 | 23.18 | 25.30 | 27.00 | 0.00 | - | 3 | 6 | 0.00% |
| SFM260116C00047000 | 2024-05-08 1:43PM EDT | 47.00 | 33.00 | 34.00 | 38.00 | 0.00 | - | 1 | 6 | 61.93% |
| SFM260116C00050000 | 2024-03-04 10:30AM EDT | 50.00 | 22.33 | 19.80 | 22.30 | 0.00 | - | 4 | 7 | 0.00% |
| SFM260116C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 29.85 | 25.00 | 29.40 | 0.00 | - | 1 | 58 | 53.82% |
| SFM260116C00060000 | 2024-05-28 9:56AM EDT | 60.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SFM260116C00065000 | 2024-05-21 3:15PM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| SFM260116C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| SFM260116C00075000 | 2024-05-13 11:04AM EDT | 75.00 | 16.88 | 15.30 | 16.00 | 0.00 | - | 4 | 14 | 41.99% |
| SFM260116C00080000 | 2024-06-10 1:23PM EDT | 80.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| SFM260116C00085000 | 2024-06-07 2:26PM EDT | 85.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| SFM260116C00090000 | 2024-06-07 2:13PM EDT | 90.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| SFM260116C00095000 | 2024-05-22 2:00PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SFM260116C00100000 | 2024-06-03 12:58PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 6.25% |
| SFM260116C00105000 | 2024-06-10 11:53AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SFM260116C00115000 | 2024-05-24 12:37PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116P00020000 | 2023-11-28 3:42PM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 91.80% |
| SFM260116P00033000 | 2024-05-28 1:12PM EDT | 33.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| SFM260116P00035000 | 2024-02-28 12:27PM EDT | 35.00 | 1.12 | 0.80 | 1.65 | 0.00 | - | 2 | 15 | 49.77% |
| SFM260116P00037000 | 2024-03-19 11:24AM EDT | 37.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 45.92% |
| SFM260116P00040000 | 2024-04-08 3:50PM EDT | 40.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 4 | 9 | 40.96% |
| SFM260116P00042000 | 2024-05-02 9:53AM EDT | 42.00 | 1.45 | 0.90 | 2.15 | 0.00 | - | 1 | 4 | 43.30% |
| SFM260116P00045000 | 2024-04-02 11:55AM EDT | 45.00 | 2.85 | 1.45 | 2.00 | 0.00 | - | 5 | 20 | 38.37% |
| SFM260116P00047000 | 2024-04-29 3:15PM EDT | 47.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 51.18% |
| SFM260116P00050000 | 2024-03-18 10:31AM EDT | 50.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 2 | 11 | 44.43% |
| SFM260116P00055000 | 2024-05-13 10:11AM EDT | 55.00 | 3.00 | 1.00 | 3.60 | 0.00 | - | 2 | 4 | 33.92% |
| SFM260116P00060000 | 2024-04-04 3:40PM EDT | 60.00 | 8.15 | 4.60 | 5.10 | 0.00 | - | 1 | 11 | 33.31% |
| SFM260116P00065000 | 2024-05-10 2:16PM EDT | 65.00 | 6.00 | 5.40 | 6.00 | 0.00 | - | 1 | 13 | 29.83% |
| SFM260116P00070000 | 2024-05-28 2:30PM EDT | 70.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 155 | 155 | 1.56% |
| SFM260116P00075000 | 2024-06-14 12:38PM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.20% |
| SFM260116P00080000 | 2024-06-13 3:40PM EDT | 80.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.