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
60,651.41 -1,112.96 (-1.80%) CMC Crypto 200
1,264.65 -19.18 (-1.49%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116C00020000 | 2024-06-25 11:58AM EDT | 20.00 | 63.83 | 63.00 | 68.00 | 0.00 | - | 1 | 2 | 88.18% |
| SFM260116C00025000 | 2024-05-02 10:13AM EDT | 25.00 | 49.50 | 54.00 | 59.00 | 0.00 | - | 1 | 5 | 51.76% |
| SFM260116C00028000 | 2024-05-02 10:15AM EDT | 28.00 | 47.25 | 51.00 | 56.00 | 0.00 | - | 7 | 7 | 47.17% |
| SFM260116C00030000 | 2024-06-12 10:38AM EDT | 30.00 | 48.85 | 54.00 | 59.00 | 0.00 | - | 17 | 75 | 73.57% |
| 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 | 0.00% |
| 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 | 39.10 | 43.30 | 0.00 | - | 3 | 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 | 2024-06-21 3:06PM EDT | 47.00 | 35.10 | 39.00 | 44.00 | 0.00 | - | 2 | 8 | 55.96% |
| SFM260116C00050000 | 2024-06-17 3:46PM EDT | 50.00 | 34.36 | 36.50 | 41.50 | 0.00 | - | 1 | 8 | 53.78% |
| SFM260116C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 29.85 | 25.00 | 29.40 | 0.00 | - | 1 | 58 | 23.98% |
| SFM260116C00060000 | 2024-06-26 10:51AM EDT | 60.00 | 29.70 | 29.40 | 33.50 | 0.00 | - | 15 | 54 | 55.97% |
| SFM260116C00065000 | 2024-06-18 10:32AM EDT | 65.00 | 23.70 | 25.60 | 29.80 | 0.00 | - | 12 | 28 | 52.69% |
| SFM260116C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 19.00 | 22.30 | 26.50 | 0.00 | - | 5 | 50 | 50.38% |
| SFM260116C00075000 | 2024-06-26 2:53PM EDT | 75.00 | 21.00 | 19.50 | 24.00 | 0.00 | - | 4 | 14 | 49.92% |
| SFM260116C00080000 | 2024-06-25 3:57PM EDT | 80.00 | 19.45 | 17.10 | 21.00 | 0.00 | - | 2 | 12 | 47.66% |
| SFM260116C00085000 | 2024-06-21 9:38AM EDT | 85.00 | 12.00 | 14.20 | 18.40 | 0.00 | - | 2 | 18 | 46.08% |
| SFM260116C00090000 | 2024-06-24 10:05AM EDT | 90.00 | 11.10 | 11.90 | 16.50 | 0.00 | - | 2 | 9 | 45.80% |
| SFM260116C00095000 | 2024-06-24 3:06PM EDT | 95.00 | 10.50 | 9.50 | 14.50 | 0.00 | - | 2 | 4 | 44.87% |
| SFM260116C00100000 | 2024-06-25 2:51PM EDT | 100.00 | 10.00 | 8.90 | 12.50 | 0.00 | - | 2 | 22 | 43.55% |
| SFM260116C00105000 | 2024-06-21 2:42PM EDT | 105.00 | 6.22 | 6.80 | 10.60 | 0.00 | - | 5 | 7 | 42.08% |
| SFM260116C00115000 | 2024-05-24 12:37PM EDT | 115.00 | 5.60 | 3.50 | 4.60 | 0.00 | - | 2 | 2 | 31.80% |
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 | 96.53% |
| SFM260116P00025000 | 2024-06-20 11:43AM EDT | 25.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 5 | 82.07% |
| SFM260116P00033000 | 2024-05-28 1:12PM EDT | 33.00 | 0.59 | 0.55 | 1.20 | 0.00 | - | 5 | 49 | 52.98% |
| SFM260116P00035000 | 2024-02-28 12:27PM EDT | 35.00 | 1.12 | 0.80 | 1.65 | 0.00 | - | 2 | 15 | 50.27% |
| SFM260116P00037000 | 2024-03-19 11:24AM EDT | 37.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 50.48% |
| SFM260116P00040000 | 2024-04-08 3:50PM EDT | 40.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 4 | 9 | 45.51% |
| SFM260116P00042000 | 2024-05-02 9:53AM EDT | 42.00 | 1.45 | 0.90 | 2.15 | 0.00 | - | 1 | 4 | 48.15% |
| SFM260116P00045000 | 2024-04-02 11:55AM EDT | 45.00 | 2.85 | 1.45 | 2.00 | 0.00 | - | 5 | 20 | 43.24% |
| SFM260116P00047000 | 2024-04-29 3:15PM EDT | 47.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 56.75% |
| SFM260116P00050000 | 2024-03-18 10:31AM EDT | 50.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 2 | 11 | 50.03% |
| SFM260116P00055000 | 2024-05-13 10:11AM EDT | 55.00 | 3.00 | 1.00 | 3.60 | 0.00 | - | 2 | 4 | 39.54% |
| SFM260116P00060000 | 2024-04-04 3:40PM EDT | 60.00 | 8.15 | 4.60 | 5.10 | 0.00 | - | 1 | 11 | 39.48% |
| SFM260116P00065000 | 2024-06-26 9:58AM EDT | 65.00 | 4.79 | 2.55 | 6.60 | 0.00 | - | 1 | 23 | 38.45% |
| SFM260116P00070000 | 2024-05-28 2:30PM EDT | 70.00 | 7.20 | 6.10 | 7.10 | 0.00 | - | 155 | 155 | 33.82% |
| SFM260116P00075000 | 2024-06-14 12:38PM EDT | 75.00 | 10.20 | 5.80 | 10.00 | 0.00 | - | 2 | 4 | 35.58% |
| SFM260116P00080000 | 2024-06-21 12:06PM EDT | 80.00 | 11.85 | 7.20 | 12.00 | 0.00 | - | 1 | 15 | 34.08% |
| SFM260116P00110000 | 2024-06-26 10:49AM EDT | 110.00 | 29.40 | 25.60 | 30.50 | 0.00 | - | 15 | 0 | 28.22% |
© 2024 Yahoo. All rights reserved.