U.S. Markets close in 1 hr 36 mins

Whole Foods Market, Inc. (WFM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.2336-0.10 (-0.27%)
As of 2:24PM EDT. Market open.
People also watch
CMGCOSTUASBUXLULU
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00WFM170526C0002000015.3715.0515.550.000.00%42314.06%
30.00WFM170526C000300005.345.105.503.72229.63%12107.81%
31.00WFM170526C000310003.603.353.75-0.25-6.49%110.00%
31.50WFM170526C000315004.804.705.05-0.10-2.04%39215.23%
32.00WFM170526C000320004.874.604.950.000.00%119236.91%
32.50WFM170526C000325004.653.504.250.000.00%8892183.98%
33.00WFM170526C000330004.303.203.400.000.00%47161.13%
33.50WFM170526C000335002.111.721.820.000.00%73047.27%
34.00WFM170526C000340001.611.191.360.000.00%1014142.38%
34.50WFM170526C000345001.210.750.890.000.00%110733.79%
35.00WFM170526C000350000.470.390.45-0.08-14.55%8013925.20%
35.50WFM170526C000355000.220.130.20-0.02-8.33%4114824.61%
36.00WFM170526C000360000.100.050.090.000.00%1369126.95%
36.50WFM170526C000365000.040.030.04-0.01-20.00%1536129.30%
37.00WFM170526C000370000.030.010.040.0150.00%1248937.11%
37.50WFM170526C000375000.020.000.05-0.02-50.00%159247.27%
38.00WFM170526C000380000.040.000.050.0133.33%162354.69%
38.50WFM170526C000385000.100.070.12-0.02-16.67%101271.88%
39.00WFM170526C000390000.070.010.040.000.00%13060.16%
39.50WFM170526C000395000.050.040.110.000.00%10282.03%
40.00WFM170526C000400000.010.000.070.000.00%125876.56%
40.50WFM170526C000405000.080.010.060.000.00%3482.81%
41.50WFM170526C000415000.110.000.040.000.00%5985.94%
42.50WFM170526C000425000.040.000.350.000.00%37144.92%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.00WFM170526P000280000.190.000.290.000.00%114170.31%
29.50WFM170526P000295000.090.000.05-0.26-74.29%737498.44%
30.00WFM170526P000300000.110.000.160.000.00%176112.11%
31.00WFM170526P000310000.010.000.09-0.02-66.67%525482.81%
31.50WFM170526P000315000.020.000.060.000.00%41068.75%
32.00WFM170526P000320000.030.000.06-0.02-40.00%258560.94%
32.50WFM170526P000325000.070.000.070.000.00%1513454.30%
33.00WFM170526P000330000.020.000.080.000.00%29155.86%
33.50WFM170526P000335000.020.000.050.000.00%92340.63%
34.00WFM170526P000340000.020.000.09-0.01-33.33%108537.50%
34.50WFM170526P000345000.060.030.10-0.03-33.33%528427.93%
35.00WFM170526P000350000.170.140.21-0.04-19.05%227924.61%
35.50WFM170526P000355000.350.360.48-0.08-18.60%5232925.78%
36.00WFM170526P000360000.760.760.86-0.02-2.56%1543727.34%
36.50WFM170526P000365001.181.241.34-0.11-8.53%165234.77%
37.00WFM170526P000370001.651.721.830.3123.13%11641.80%
37.50WFM170526P000375002.232.212.290.083.72%113040.23%
38.00WFM170526P000380002.522.682.840.000.00%1559.77%
38.50WFM170526P000385001.542.262.390.000.00%4110.00%
39.00WFM170526P000390002.012.702.990.000.00%50500.00%