NasdaqCM - Delayed Quote USD

The Simply Good Foods Company (SMPL)

34.62 +0.28 (+0.82%)
At close: 4:00 PM EDT
34.62 0.00 (0.00%)
After hours: 5:31 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMPL240517C00030000 4/25/2024 4:05 PM 30 5.38 2.80 5.90 1.98 58.24% 6 25 94.63%
SMPL240517C00035000 4/25/2024 7:55 PM 35 0.95 0.75 1.00 0.10 11.76% 401 708 33.89%
SMPL240517C00040000 4/25/2024 1:31 PM 40 0.50 0.00 0.50 0.26 108.33% 4 2,267 59.86%
SMPL240517C00045000 2/23/2024 4:42 PM 45 0.22 0.00 0.75 0.00 0.00% 8 141 81.15%
SMPL240517C00050000 11/30/2023 3:57 PM 50 0.45 0.45 0.75 0.00 0.00% 3 15 116.41%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMPL240517P00025000 4/15/2024 7:33 PM 25 0.05 0.00 0.75 0.00 0.00% 1 2 102.93%
SMPL240517P00030000 4/23/2024 3:15 PM 30 0.10 0.00 0.75 0.00 0.00% 6 222 56.64%
SMPL240517P00035000 4/18/2024 2:36 PM 35 1.00 1.10 1.40 -1.65 -62.26% 1 392 34.47%
SMPL240517P00040000 3/21/2024 4:25 PM 40 6.50 5.60 9.10 0.00 0.00% 1 1 110.60%
SMPL240517P00045000 1/9/2024 5:36 PM 45 4.70 8.30 11.00 0.00 0.00% - 20 93.95%
SMPL240517P00050000 4/4/2024 4:38 PM 50 17.80 14.70 16.00 0.00 0.00% 1 0 117.48%

Related Tickers

BRBR BellRing Brands, Inc.
55.26
-0.65%
 
CENTA Central Garden & Pet Company
35.16
-2.74%
 
THS TreeHouse Foods, Inc.
35.90
-2.31%
 
POST Post Holdings, Inc.
105.89
-0.24%
 
NOMD Nomad Foods Limited
18.64
-0.90%
 
JBSS John B. Sanfilippo & Son, Inc.
101.63
+1.28%
 
JJSF J&J Snack Foods Corp.
138.69
-0.08%
 
NATR Nature's Sunshine Products, Inc.
19.42
-0.51%
 
FLO Flowers Foods, Inc.
24.89
-0.56%
 
HAIN The Hain Celestial Group, Inc.
6.09
-1.30%