U.S. Markets open in 7 hrs 36 mins

Whole Foods Market, Inc. (WFM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
41.81+0.06 (+0.14%)
At close: 4:00PM 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 EDT33.008.958.9011.900.00-22433.98%
WFM170728C000335002017-06-16 11:44PM EDT33.501.048.4010.000.00-116116328.32%
WFM170728C000340002017-06-16 11:44PM EDT34.002.088.0011.200.00-33422.85%
WFM170728C000350002017-06-16 3:37PM EDT35.007.556.908.456.74832.10%427281.05%
WFM170728C000355002017-06-16 11:44PM EDT35.506.496.457.950.00-11269.53%
WFM170728C000360002017-06-16 2:54PM EDT36.007.205.907.506.09548.65%24255.08%
WFM170728C000365002017-06-16 11:44PM EDT36.505.705.407.000.00-11240.43%
WFM170728C000370002017-06-09 11:50PM EDT37.000.830.750.960.00-500.00%
WFM170728C000375002017-06-16 11:44PM EDT37.500.524.555.950.00-1616216.80%
WFM170728C000380002017-06-16 11:44PM EDT38.003.903.955.500.00-140199.22%
WFM170728C000385002017-06-16 12:05PM EDT38.503.853.455.053.42795.35%816186.72%
WFM170728C000400002017-06-22 3:43PM EDT40.003.002.853.70-0.05-1.64%1863186.91%
WFM170728C000405002017-07-26 1:27PM EDT40.501.400.000.000.00-200.00%
WFM170728C000410002017-07-26 3:10PM EDT41.000.800.000.000.00-400.00%
WFM170728C000415002017-07-26 2:11PM EDT41.500.400.000.000.00-1000.00%
WFM170728C000420002017-07-26 3:58PM EDT42.000.040.000.000.00-2,37003.13%
WFM170728C000425002017-07-26 1:38PM EDT42.500.030.000.000.00-3006.25%
WFM170728C000430002017-07-26 10:26AM EDT43.000.080.000.000.00-54012.50%
WFM170728C000440002017-07-26 1:12PM EDT44.000.020.000.000.00-90025.00%
WFM170728C000450002017-06-23 1:48PM EDT45.000.610.251.000.1429.79%467139.26%
WFM170728C000460002017-06-23 11:50PM EDT46.000.590.004.900.00-50326.37%
WFM170728C000480002017-06-22 6:03PM EDT48.000.180.014.750.00-2121368.36%
WFM170728C000500002017-07-13 9:51AM EDT50.000.020.000.280.00-116156.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728P000305002017-06-16 11:44PM EDT30.500.140.000.610.00-11307.03%
WFM170728P000310002017-07-11 9:31AM EDT31.000.140.000.290.00-10248.44%
WFM170728P000315002017-06-22 6:03PM EDT31.500.030.004.400.00-11561.72%
WFM170728P000320002017-06-19 2:48PM EDT32.000.400.014.75-0.56-58.33%112563.87%
WFM170728P000325002017-06-16 11:44PM EDT32.501.100.000.050.00-116111159.38%
WFM170728P000330002017-06-19 2:25PM EDT33.000.120.004.750.07140.00%1413525.00%
WFM170728P000335002017-06-22 6:03PM EDT33.500.030.004.400.00-55486.72%
WFM170728P000340002017-06-19 2:25PM EDT34.000.080.000.07-1.82-95.79%2117140.63%
WFM170728P000345002017-06-19 2:25PM EDT34.500.090.000.09-0.83-90.22%185137.50%
WFM170728P000350002017-06-19 2:25PM EDT35.000.040.000.10-0.02-33.33%611131.25%
WFM170728P000355002017-06-19 2:25PM EDT35.500.050.004.80-1.23-96.09%51434.38%
WFM170728P000360002017-06-19 2:25PM EDT36.000.080.000.08-0.02-20.00%98109.38%
WFM170728P000365002017-07-18 3:54PM EDT36.500.010.004.450.00-1041380.47%
WFM170728P000370002017-06-16 11:44PM EDT37.000.150.000.640.00-280153.32%
WFM170728P000375002017-07-24 1:43PM EDT37.500.010.000.010.00-111662.50%
WFM170728P000380002017-06-16 11:44PM EDT38.001.760.000.250.00-1097.66%
WFM170728P000385002017-07-14 11:47PM EDT38.500.260.000.280.00-101090.23%
WFM170728P000395002017-07-27 1:28AM EDT39.500.010.000.010.00-1139.06%
WFM170728P000400002017-07-26 3:47PM EDT40.000.010.000.000.00-112012.50%
WFM170728P000405002017-07-27 1:28AM EDT40.500.020.000.000.00-51012.50%
WFM170728P000410002017-07-26 9:48AM EDT41.000.010.000.000.00-10006.25%
WFM170728P000415002017-07-26 3:58PM EDT41.500.030.000.000.00-29703.13%
WFM170728P000420002017-07-26 3:08PM EDT42.000.230.000.000.00-13900.00%
WFM170728P000425002017-07-14 11:47PM EDT42.500.700.000.970.00-4044.92%
WFM170728P000430002017-07-26 2:14PM EDT43.001.270.000.000.00-500.00%