U.S. Markets close in 4 hrs 1 mins

Whole Foods Market, Inc. (WFM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.31-0.25 (-0.59%)
As of 11:59AM EDT. Market open.
People also watch
CMGCOSTUASBUXLULU
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170630C000300002017-06-16 11:44PM EDT30.0012.0012.0515.200.00-33416.99%
WFM170630C000310002017-06-16 2:51PM EDT31.0012.109.8014.206.88131.80%12310.74%
WFM170630C000320002017-06-02 11:58PM EDT32.004.213.153.400.00-110.00%
WFM170630C000330002017-06-16 11:44PM EDT33.0010.059.4010.400.00-2121250.98%
WFM170630C000335002017-06-16 11:01AM EDT33.509.028.559.908.451,482.46%228215.43%
WFM170630C000340002017-06-22 11:44AM EDT34.009.008.8011.601.0012.50%5205364.06%
WFM170630C000345002017-06-15 11:58AM EDT34.500.247.658.800.00-5053194.92%
WFM170630C000350002017-06-21 2:38PM EDT35.008.417.058.700.00-145204.30%
WFM170630C000355002017-06-16 1:19PM EDT35.507.056.907.906.978,712.50%18150196.48%
WFM170630C000360002017-06-19 12:55PM EDT36.007.154.707.700.456.72%790264.26%
WFM170630C000365002017-06-28 9:40AM EDT36.505.905.556.35-0.20-3.28%34114.06%
WFM170630C000370002017-06-23 2:37PM EDT37.006.603.808.300.457.32%196179.49%
WFM170630C000375002017-06-19 11:34AM EDT37.505.543.708.150.336.33%4360202.15%
WFM170630C000380002017-06-16 10:38AM EDT38.004.144.155.204.086,800.00%440119.14%
WFM170630C000385002017-06-16 9:50AM EDT38.504.173.554.904.1310,325.00%26114.65%
WFM170630C000390002017-06-16 10:28AM EDT39.002.953.104.302.894,816.67%1221101.95%
WFM170630C000395002017-06-26 11:08AM EDT39.503.122.795.600.227.59%14172.46%
WFM170630C000400002017-06-21 9:36AM EDT40.003.002.855.600.00-37196.88%
WFM170630C000410002017-06-27 9:38AM EDT41.001.700.991.730.00-32061.91%
WFM170630C000415002017-06-27 2:16PM EDT41.500.990.451.260.00-1052.15%
WFM170630C000420002017-06-27 3:53PM EDT42.000.600.090.600.00-91715828.03%
WFM170630C000425002017-06-28 10:05AM EDT42.500.090.090.45-0.10-52.63%491,31135.16%
WFM170630C000430002017-06-27 10:42AM EDT43.000.120.020.120.00-231,69023.73%
WFM170630C000435002017-06-28 11:30AM EDT43.500.050.050.080.00-171028.52%
WFM170630C000440002017-06-27 9:50AM EDT44.000.080.010.320.00-1250259.67%
WFM170630C000445002017-06-23 11:50PM EDT44.500.450.154.400.00-230207.62%
WFM170630C000450002017-06-27 3:05PM EDT45.000.050.010.290.00-142,16959.77%
WFM170630C000455002017-06-23 11:50PM EDT45.500.560.044.400.00-10226.76%
WFM170630C000460002017-06-23 11:50PM EDT46.000.250.004.750.00-400247.95%
WFM170630C000475002017-06-27 2:07PM EDT47.500.020.000.020.00-48756.25%
WFM170630C000500002017-06-26 11:36AM EDT50.000.020.000.04-0.10-83.33%5467985.94%
WFM170630C000600002017-06-22 6:03PM EDT60.000.040.000.040.00-44160.94%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170630P000270002017-06-16 11:44PM EDT27.000.030.000.010.00-1313181.25%
WFM170630P000300002017-06-15 10:03AM EDT30.000.050.000.010.00-1718140.63%
WFM170630P000305002017-06-15 2:48PM EDT30.500.110.000.010.00-3225134.38%
WFM170630P000310002017-06-15 3:30PM EDT31.000.170.000.010.00-5185128.13%
WFM170630P000315002017-06-16 11:44PM EDT31.500.240.000.010.00-22125.00%
WFM170630P000320002017-06-16 1:48PM EDT32.000.010.000.01-0.37-97.37%21173118.75%
WFM170630P000325002017-06-15 3:32PM EDT32.500.530.000.010.00-752313112.50%
WFM170630P000330002017-06-16 12:31PM EDT33.000.010.000.01-0.74-98.67%733106.25%
WFM170630P000335002017-06-16 3:25PM EDT33.500.010.000.01-0.96-98.97%274596.88%
WFM170630P000340002017-06-19 9:53AM EDT34.000.030.000.020.02200.00%10103100.00%
WFM170630P000345002017-06-16 10:05AM EDT34.500.050.000.01-1.74-97.21%3416487.50%
WFM170630P000350002017-06-21 2:38PM EDT35.000.020.000.030.00-122193.75%
WFM170630P000355002017-06-16 3:36PM EDT35.500.010.000.01-0.67-98.53%94875.00%
WFM170630P000360002017-06-20 2:20PM EDT36.000.020.000.200.00-1227113.28%
WFM170630P000365002017-06-16 10:30AM EDT36.500.030.000.05-3.52-99.15%405281.25%
WFM170630P000370002017-06-19 9:42AM EDT37.000.010.000.03-0.06-85.71%131369.53%
WFM170630P000375002017-06-02 11:58PM EDT37.502.812.712.810.00-22333.20%
WFM170630P000380002017-06-15 3:36PM EDT38.005.090.000.610.00-11112.31%
WFM170630P000390002017-06-22 2:07PM EDT39.000.010.000.01-0.02-66.67%56542.19%
WFM170630P000400002017-06-23 3:59PM EDT40.000.010.014.40-0.04-80.00%424217.38%
WFM170630P000405002017-06-16 11:44PM EDT40.500.010.010.480.00-1057.81%
WFM170630P000410002017-06-19 11:18AM EDT41.000.010.000.20-0.08-88.89%15410843.65%
WFM170630P000415002017-06-27 9:30AM EDT41.500.010.000.300.00-11741.11%
WFM170630P000420002017-06-28 9:35AM EDT42.000.050.010.110.00-2335315.24%
WFM170630P000425002017-06-28 10:13AM EDT42.500.160.100.33-0.02-11.11%1034614.45%
WFM170630P000430002017-06-28 9:53AM EDT43.000.680.301.050.046.25%22,96341.99%
WFM170630P000435002017-06-21 11:48AM EDT43.500.980.574.700.00-1012127.93%
WFM170630P000440002017-06-28 10:09AM EDT44.001.811.282.050.2113.12%34062.89%
WFM170630P000450002017-06-26 12:30PM EDT45.002.922.145.000.7735.81%17122.66%
WFM170630P000475002017-06-16 11:44PM EDT47.504.814.155.950.00-10158.01%