U.S. Markets close in 4 hrs 10 mins

Whole Foods Market, Inc. (WFM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.78+0.03 (+0.07%)
As of 11:50AM EDT. Market open.
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 EDT33.008.958.9011.900.00-22356.84%
WFM170728C000335002017-06-16 11:44PM EDT33.501.048.4010.000.00-116116270.90%
WFM170728C000340002017-06-16 11:44PM EDT34.002.088.0011.200.00-33347.46%
WFM170728C000350002017-06-16 3:37PM EDT35.007.556.908.456.74832.10%427232.03%
WFM170728C000355002017-06-16 11:44PM EDT35.506.496.457.950.00-11222.66%
WFM170728C000360002017-06-16 2:54PM EDT36.007.205.907.506.09548.65%24210.55%
WFM170728C000365002017-06-16 11:44PM EDT36.505.705.407.000.00-11198.63%
WFM170728C000370002017-06-09 11:50PM EDT37.000.830.750.960.00-500.00%
WFM170728C000375002017-06-16 11:44PM EDT37.500.524.555.950.00-1616179.00%
WFM170728C000380002017-06-16 11:44PM EDT38.003.903.955.500.00-140164.65%
WFM170728C000385002017-06-16 12:05PM EDT38.503.853.455.053.42795.35%816154.30%
WFM170728C000400002017-06-22 3:43PM EDT40.003.002.853.70-0.05-1.64%1863154.00%
WFM170728C000405002017-07-13 10:14AM EDT40.501.560.104.550.00-11107.81%
WFM170728C000410002017-07-12 9:52AM EDT41.000.910.701.430.00-11366.21%
WFM170728C000415002017-07-24 3:46PM EDT41.500.400.050.700.00-121236.43%
WFM170728C000420002017-07-26 11:18AM EDT42.000.040.030.040.00-2072,7717.81%
WFM170728C000425002017-07-26 11:01AM EDT42.500.200.000.370.15300.00%525043.95%
WFM170728C000430002017-07-26 10:26AM EDT43.000.080.000.030.06300.00%545822.27%
WFM170728C000440002017-07-25 2:02PM EDT44.000.020.000.020.00-607132.42%
WFM170728C000450002017-06-23 1:48PM EDT45.000.610.251.000.1429.79%467114.45%
WFM170728C000460002017-06-23 11:50PM EDT46.000.590.004.900.00-50267.29%
WFM170728C000480002017-06-22 6:03PM EDT48.000.180.014.750.00-2121301.47%
WFM170728C000500002017-07-13 9:51AM EDT50.000.020.000.280.00-116128.13%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WFM170728P000305002017-06-16 11:44PM EDT30.500.140.000.610.00-11250.39%
WFM170728P000310002017-07-11 9:31AM EDT31.000.140.000.290.00-10202.73%
WFM170728P000315002017-06-22 6:03PM EDT31.500.030.004.400.00-11458.20%
WFM170728P000320002017-06-19 2:48PM EDT32.000.400.014.75-0.56-58.33%112459.77%
WFM170728P000325002017-06-16 11:44PM EDT32.501.100.000.050.00-116111129.69%
WFM170728P000330002017-06-19 2:25PM EDT33.000.120.004.750.07140.00%1413428.13%
WFM170728P000335002017-06-22 6:03PM EDT33.500.030.004.400.00-55396.88%
WFM170728P000340002017-06-19 2:25PM EDT34.000.080.000.07-1.82-95.79%2117114.84%
WFM170728P000345002017-06-19 2:25PM EDT34.500.090.000.09-0.83-90.22%185112.50%
WFM170728P000350002017-06-19 2:25PM EDT35.000.040.000.10-0.02-33.33%611107.03%
WFM170728P000355002017-06-19 2:25PM EDT35.500.050.004.80-1.23-96.09%51353.91%
WFM170728P000360002017-06-19 2:25PM EDT36.000.080.000.08-0.02-20.00%9889.06%
WFM170728P000365002017-07-18 3:54PM EDT36.500.010.004.450.00-1041309.96%
WFM170728P000370002017-06-16 11:44PM EDT37.000.150.000.640.00-280124.61%
WFM170728P000375002017-07-24 1:43PM EDT37.500.010.000.010.00-111650.00%
WFM170728P000380002017-06-16 11:44PM EDT38.001.760.000.250.00-1079.30%
WFM170728P000385002017-07-14 11:47PM EDT38.500.260.000.280.00-101073.24%
WFM170728P000395002017-07-26 11:27AM EDT39.500.010.000.360.00-1160.74%
WFM170728P000400002017-07-26 9:34AM EDT40.000.020.000.020.00-2073928.52%
WFM170728P000410002017-07-26 9:48AM EDT41.000.010.000.150.00-1004828.91%
WFM170728P000415002017-07-26 9:36AM EDT41.500.060.050.060.00-2942310.84%
WFM170728P000420002017-07-26 10:31AM EDT42.000.400.250.400.1560.00%6011118.16%
WFM170728P000425002017-07-14 11:47PM EDT42.500.700.000.970.00-4035.16%
WFM170728P000430002017-06-30 3:01PM EDT43.000.970.221.270.00-61325.39%