NasdaqGS - Nasdaq Real Time Price • USD
Sprouts Farmers Market, Inc. (SFM)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517C00045000 | 4/12/2024 3:03 PM | 45 | 17.69 | 18.70 | 23.10 | 0.00 | 0.00% | 15 | 15 | 92.77% |
| SFM240517C00050000 | 4/23/2024 6:24 PM | 50 | 16.10 | 13.60 | 17.90 | 0.00 | 0.00% | 1 | 16 | 61.72% |
| SFM240517C00055000 | 4/22/2024 2:29 PM | 55 | 12.00 | 10.60 | 13.40 | 0.00 | 0.00% | 3 | 6 | 81.86% |
| SFM240517C00060000 | 4/24/2024 7:49 PM | 60 | 6.96 | 6.60 | 6.90 | 0.30 | 4.50% | 3 | 81 | 50.05% |
| SFM240517C00065000 | 4/24/2024 7:35 PM | 65 | 3.38 | 3.30 | 3.50 | -0.02 | -0.59% | 27 | 1,353 | 47.88% |
| SFM240517C00070000 | 4/24/2024 7:52 PM | 70 | 1.40 | 1.25 | 1.40 | 0.05 | 3.70% | 46 | 207 | 45.07% |
| SFM240517C00075000 | 4/24/2024 7:56 PM | 75 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 48 | 99 | 45.26% |
| SFM240517C00080000 | 3/15/2024 6:55 PM | 80 | 0.35 | 0.05 | 1.20 | 0.00 | 0.00% | - | 1 | 63.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517P00045000 | 4/16/2024 1:37 PM | 45 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 96.68% |
| SFM240517P00050000 | 4/22/2024 3:44 PM | 50 | 0.24 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 29 | 62.89% |
| SFM240517P00055000 | 4/23/2024 6:08 PM | 55 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 2 | 123 | 50.05% |
| SFM240517P00060000 | 4/24/2024 3:45 PM | 60 | 0.90 | 0.85 | 1.00 | -0.04 | -4.26% | 8 | 358 | 46.83% |
| SFM240517P00065000 | 4/24/2024 7:50 PM | 65 | 2.45 | 2.45 | 2.60 | -0.12 | -4.67% | 7 | 62 | 43.21% |
| SFM240517P00070000 | 4/24/2024 4:31 PM | 70 | 6.50 | 5.40 | 6.10 | 1.10 | 20.37% | 1 | 6 | 49.90% |
| SFM240517P00075000 | 4/19/2024 5:30 PM | 75 | 11.00 | 9.10 | 10.80 | 0.00 | 0.00% | 10 | 13 | 64.99% |
Related Tickers
GO Grocery Outlet Holding Corp.
27.36
+0.63%
KR The Kroger Co.
56.15
+0.93%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.04
0.00%
ACI Albertsons Companies, Inc.
20.06
-1.28%
IMKTA Ingles Markets, Incorporated
73.22
+0.16%
WMK Weis Markets, Inc.
64.34
+2.31%
VLGEA Village Super Market, Inc.
27.67
+1.24%
DNUT Krispy Kreme, Inc.
13.02
-1.14%
ASAI Sendas Distribuidora S.A.
13.40
0.00%
DNP.WA Dino Polska S.A.
382.20
-0.60%