Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SFM (SPROUTS FARMERS MARKET INC. C)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SFM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

78.57 
 SPROUTS FARMERS MARKET INC. C       CHANGE

1.16 
 HIGH 78.81   LOW 77.78   DIVIDEND DATE  
 OPEN 77.96   CLOSE 77.41   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 942,673   SPLIT DATE     DATE/TIME: 2024-05-17 
 OPTION VOLUME 2096   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SFM  66.98    SFM  May 17 '24  60.00  7.85  0.87  1.30%    0.53  0
 SFM  66.98    SFM  May 17 '24  65.00  4.15  2.17  3.24%    0.48  0
 SFM  66.98    SFM  May 17 '24  75.00  0.62  0.62  0.93%    0.46  0
 SFM  66.98    SFM  May 17 '24  70.00  1.74  1.74  2.60%    0.46  0
 SFM  66.98    SFM  Jun 21 '24  60.00  8.75  1.77  2.64%    0.44  1
 SFM  66.98    SFM  Sep 20 '24  60.00  10.95  3.97  5.93%    0.41  4
 SFM  66.98    SFM  Jun 21 '24  65.00  5.15  3.17  4.73%    0.39  1
 SFM  66.98    SFM  Sep 20 '24  65.00  7.75  5.77  8.61%    0.39  4
 SFM  66.98    SFM  Jan 17 '25  60.00  13.20  6.22  9.29%    0.38  8
 SFM  66.98    SFM  Jun 21 '24  70.00  2.73  2.73  4.07%    0.38  1
 SFM  66.98    SFM  Sep 20 '24  70.00  5.25  5.25  7.84%    0.37  4
 SFM  66.98    SFM  Jan 17 '25  65.00  10.20  8.22  12.27%    0.37  8
 SFM  66.98    SFM  Jun 21 '24  75.00  1.25  1.25  1.87%    0.36  1
 SFM  66.98    SFM  Dec 20 '24  70.00  7.20  7.20  10.75%    0.36  7
 SFM  66.98    SFM  Sep 20 '24  75.00  3.40  3.40  5.08%    0.36  4
 SFM  66.98    SFM  Dec 20 '24  75.00  5.20  5.20  7.76%    0.35  7
 SFM  66.98    SFM  Jan 17 '25  70.00  7.55  7.55  11.27%    0.35  8
 SFM  66.98    SFM  Jan 17 '25  75.00  5.55  5.55  8.29%    0.34  8
 SFM  66.98    SFM  Jan 16 '26  60.00  19.20  12.22  18.24%    0.30  20
 SFM  66.98    SFM  Jan 16 '26  75.00  11.55  11.55  17.24%    0.29  20
 SFM  66.98    SFM  Jan 16 '26  70.00  13.40  13.40  20.01%    0.28  20
 SFM  66.98    SFM  Jan 16 '26  65.00  15.85  13.87  20.71%    0.28  20
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.