NasdaqGS - Delayed Quote USD

Sprouts Farmers Market, Inc. (SFM)

65.15 +2.05 (+3.25%)
At close: 4:00 PM EDT
65.12 -0.03 (-0.05%)
After hours: 4:31 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SFM240419C00040000 4/17/2024 2:02 PM 40 20.30 22.60 27.50 0.00 0.00% 1 1 980.86%
SFM240419C00045000 4/12/2024 3:03 PM 45 17.44 17.70 22.50 0.00 0.00% 15 3 804.69%
SFM240419C00050000 4/17/2024 3:44 PM 50 11.82 12.80 17.50 0.00 0.00% 15 12 50.00%
SFM240419C00055000 4/18/2024 6:52 PM 55 8.69 7.60 12.40 0.00 0.00% 1 19 481.45%
SFM240419C00060000 4/19/2024 7:04 PM 60 4.35 2.50 7.30 0.94 27.57% 1 239 324.80%
SFM240419C00065000 4/19/2024 7:56 PM 65 0.05 0.10 1.05 0.03 150.00% 52 828 71.68%
SFM240419C00070000 4/18/2024 2:52 PM 70 0.05 0.00 0.05 0.00 0.00% 1 252 70.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SFM240419P00045000 4/4/2024 6:15 PM 45 0.10 0.00 1.00 0.00 0.00% 1 13 500.00%
SFM240419P00050000 3/12/2024 3:40 PM 50 0.05 0.00 0.05 0.00 0.00% 1 11 221.88%
SFM240419P00055000 4/11/2024 7:10 PM 55 0.05 0.00 0.05 0.00 0.00% 2 311 150.00%
SFM240419P00060000 4/19/2024 2:20 PM 60 0.05 0.00 0.05 -0.07 -58.33% 2 486 80.47%
SFM240419P00065000 4/19/2024 7:30 PM 65 0.20 0.00 0.05 -2.70 -93.10% 44 390 8.01%
SFM240419P00070000 3/4/2024 6:00 PM 70 6.30 4.70 8.90 0.00 0.00% 1 1 277.15%

Related Tickers

KR The Kroger Co.
56.57
+1.80%
 
GO Grocery Outlet Holding Corp.
26.97
+1.89%
 
ACI Albertsons Companies, Inc.
20.35
-0.54%
 
DNUT Krispy Kreme, Inc.
13.64
-0.29%
 
IMKTA Ingles Markets, Incorporated
75.34
+2.70%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.48
+1.48%
 
VLGEA Village Super Market, Inc.
27.55
+2.04%
 
WMK Weis Markets, Inc.
64.49
+2.92%
 
ASAI Sendas Distribuidora S.A.
12.90
+2.87%
 
ADRNY Koninklijke Ahold Delhaize N.V.
29.19
+1.11%