U.S. Markets closed

Whole Foods Market, Inc. (WFM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.67-0.04 (-0.10%)
At close: 4:00PM EDT

41.67 0.00 (0.00%)
After hours: 4:46PM EDT

People also watch
CMGCOSTUASBUXLULU
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728C000330002017-06-16 11:44PM EDT33.008.958.9011.900.00-22283.11%
WFM170728C000335002017-06-16 11:44PM EDT33.501.048.4010.000.00-116116217.77%
WFM170728C000340002017-06-16 11:44PM EDT34.002.088.0011.200.00-33275.29%
WFM170728C000350002017-06-16 3:37PM EDT35.007.556.908.456.74832.10%427186.91%
WFM170728C000355002017-06-16 11:44PM EDT35.506.496.457.950.00-11179.30%
WFM170728C000360002017-06-16 2:54PM EDT36.007.205.907.506.09548.65%24169.73%
WFM170728C000365002017-06-16 11:44PM EDT36.505.705.407.000.00-11160.16%
WFM170728C000370002017-06-09 11:50PM EDT37.000.830.750.960.00-500.00%
WFM170728C000375002017-06-16 11:44PM EDT37.500.524.555.950.00-1616144.34%
WFM170728C000380002017-06-16 11:44PM EDT38.003.903.955.500.00-140132.91%
WFM170728C000385002017-06-16 12:05PM EDT38.503.853.455.053.42795.35%816124.61%
WFM170728C000400002017-06-22 3:43PM EDT40.003.002.853.70-0.05-1.64%1863123.14%
WFM170728C000405002017-07-13 10:14AM EDT40.501.560.104.550.00-1187.40%
WFM170728C000410002017-07-12 9:52AM EDT41.000.910.701.430.00-11354.98%
WFM170728C000415002017-07-24 3:46PM EDT41.500.400.204.400.393,900.00%121114.06%
WFM170728C000420002017-07-24 3:35PM EDT42.000.040.020.03-0.01-20.00%2932,3586.93%
WFM170728C000425002017-07-21 11:53PM EDT42.500.050.000.040.00-25025014.06%
WFM170728C000430002017-07-24 12:17PM EDT43.000.020.000.05-0.22-91.67%44421.09%
WFM170728C000440002017-06-22 6:03PM EDT44.000.540.304.850.00-411181.45%
WFM170728C000450002017-06-23 1:48PM EDT45.000.610.251.000.1429.79%46790.43%
WFM170728C000460002017-06-23 11:50PM EDT46.000.590.004.900.00-50209.38%
WFM170728C000480002017-06-22 6:03PM EDT48.000.180.014.750.00-2121235.64%
WFM170728C000500002017-07-13 9:51AM EDT50.000.020.000.280.00-116100.39%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728P000305002017-06-16 11:44PM EDT30.500.140.000.610.00-11192.97%
WFM170728P000310002017-07-11 9:31AM EDT31.000.140.000.290.00-10155.86%
WFM170728P000315002017-06-22 6:03PM EDT31.500.030.004.400.00-11353.32%
WFM170728P000320002017-06-19 2:48PM EDT32.000.400.014.75-0.56-58.33%112354.49%
WFM170728P000325002017-06-16 11:44PM EDT32.501.100.000.050.00-11611199.22%
WFM170728P000330002017-06-19 2:25PM EDT33.000.120.004.750.07140.00%1413329.88%
WFM170728P000335002017-06-22 6:03PM EDT33.500.030.004.400.00-55305.76%
WFM170728P000340002017-06-19 2:25PM EDT34.000.080.000.07-1.82-95.79%211788.28%
WFM170728P000345002017-06-19 2:25PM EDT34.500.090.000.09-0.83-90.22%18585.94%
WFM170728P000350002017-06-19 2:25PM EDT35.000.040.000.10-0.02-33.33%61182.03%
WFM170728P000355002017-06-19 2:25PM EDT35.500.050.004.80-1.23-96.09%51272.46%
WFM170728P000360002017-06-19 2:25PM EDT36.000.080.000.08-0.02-20.00%9867.97%
WFM170728P000365002017-07-18 3:54PM EDT36.500.010.004.450.00-1041238.28%
WFM170728P000370002017-06-16 11:44PM EDT37.000.150.000.640.00-28095.12%
WFM170728P000375002017-07-24 1:43PM EDT37.500.010.000.01-0.01-50.00%111641.41%
WFM170728P000380002017-06-16 11:44PM EDT38.001.760.000.250.00-1060.16%
WFM170728P000385002017-07-14 11:47PM EDT38.500.260.000.280.00-101055.47%
WFM170728P000400002017-07-24 3:51PM EDT40.000.030.010.030.02200.00%24028322.85%
WFM170728P000410002017-07-10 2:31PM EDT41.000.080.000.280.00-24628.61%
WFM170728P000415002017-07-24 3:51PM EDT41.500.090.000.070.08800.00%1151027.13%
WFM170728P000420002017-07-24 11:16AM EDT42.000.200.250.60-0.05-20.00%1611121.19%
WFM170728P000425002017-07-14 11:47PM EDT42.500.700.000.970.00-4022.07%
WFM170728P000430002017-06-30 3:01PM EDT43.000.970.221.270.00-6130.00%