NasdaqGS - Delayed Quote • USD
Sprouts Farmers Market, Inc. (SFM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 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 | 20.00 | 24.00 | 0.00 | 0.00% | 15 | 15 | 67.19% |
| SFM240517C00050000 | 4/23/2024 6:24 PM | 50 | 16.10 | 15.40 | 20.00 | 0.00 | 0.00% | 1 | 16 | 99.02% |
| SFM240517C00055000 | 4/26/2024 7:53 PM | 55 | 12.60 | 10.20 | 15.00 | 0.60 | 5.00% | 7 | 6 | 70.61% |
| SFM240517C00060000 | 4/26/2024 7:23 PM | 60 | 8.10 | 7.60 | 8.10 | 1.14 | 16.38% | 4 | 83 | 53.22% |
| SFM240517C00065000 | 4/26/2024 7:32 PM | 65 | 4.30 | 4.10 | 4.20 | 0.80 | 22.86% | 111 | 1,360 | 49.27% |
| SFM240517C00070000 | 4/26/2024 7:46 PM | 70 | 1.74 | 1.70 | 1.80 | 0.32 | 22.54% | 77 | 229 | 46.97% |
| SFM240517C00075000 | 4/26/2024 7:47 PM | 75 | 0.62 | 0.55 | 0.70 | 0.13 | 26.53% | 362 | 122 | 47.95% |
| SFM240517C00080000 | 4/26/2024 6:25 PM | 80 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 3 | 1 | 49.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240517P00045000 | 4/25/2024 5:45 PM | 45 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 13 | 123.73% |
| SFM240517P00050000 | 4/22/2024 3:44 PM | 50 | 0.24 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 29 | 99.22% |
| SFM240517P00055000 | 4/26/2024 7:01 PM | 55 | 0.18 | 0.15 | 0.25 | -0.17 | -48.57% | 22 | 123 | 52.93% |
| SFM240517P00060000 | 4/26/2024 7:00 PM | 60 | 0.55 | 0.55 | 0.70 | -0.40 | -42.11% | 23 | 371 | 49.02% |
| SFM240517P00065000 | 4/26/2024 7:27 PM | 65 | 1.85 | 1.90 | 2.00 | -0.55 | -22.92% | 28 | 76 | 45.68% |
| SFM240517P00070000 | 4/26/2024 7:59 PM | 70 | 4.56 | 4.40 | 4.70 | -1.94 | -29.85% | 83 | 6 | 45.00% |
| SFM240517P00075000 | 4/26/2024 7:54 PM | 75 | 8.40 | 8.30 | 8.80 | -2.60 | -23.64% | 122 | 13 | 49.85% |
Related Tickers
GO Grocery Outlet Holding Corp.
26.17
-3.75%
KR The Kroger Co.
55.49
-0.75%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
ACI Albertsons Companies, Inc.
20.13
+1.10%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
DNUT Krispy Kreme, Inc.
12.99
-0.84%
WMK Weis Markets, Inc.
63.66
-0.02%
VLGEA Village Super Market, Inc.
27.40
-0.44%
ASAI Sendas Distribuidora S.A.
13.02
+1.17%
DNP.WA Dino Polska S.A.
385.10
+5.19%