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

Quote for SONO (SONOSITE INC)

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

 LAST

17.32 
 SONOSITE INC       CHANGE

0.10 
 HIGH 17.65   LOW 17.27   DIVIDEND DATE 0000-00-00 
 OPEN 17.53   CLOSE 17.22   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,605,007   SPLIT DATE     DATE/TIME: 2024-05-14 
 OPTION VOLUME 379   IMPLIED VOLATILITY 0.34   HISTORICAL VOL  0.42 
Data used in the screeners below are delayed from April 23, 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
 SONO  17.71    SONO  Jul 19 '24  15.00  6.59  3.88  21.89%    1.65  2
 SONO  17.71    SONO  Jan 17 '25  15.00  5.55  2.84  16.04%    0.70  8
 SONO  17.71    SONO  May 17 '24  15.00  2.98  0.27  1.50%    0.68  0
 SONO  17.71    SONO  May 17 '24  17.50  1.20  0.99  5.59%    0.61  0
 SONO  17.71    SONO  May 17 '24  20.00  0.30  0.30  1.69%    0.56  0
 SONO  17.71    SONO  Jun 21 '24  15.00  3.20  0.49  2.77%    0.55  1
 SONO  17.71    SONO  Oct 18 '24  15.00  4.00  1.29  7.28%    0.50  5
 SONO  17.71    SONO  Jun 21 '24  17.50  1.52  1.31  7.40%    0.50  1
 SONO  17.71    SONO  Jun 21 '24  20.00  0.55  0.55  3.11%    0.46  1
 SONO  17.71    SONO  Oct 18 '24  17.50  2.48  2.27  12.79%    0.46  5
 SONO  17.71    SONO  Jan 17 '25  17.50  3.10  2.89  16.32%    0.46  8
 SONO  17.71    SONO  Jul 19 '24  17.50  1.69  1.48  8.36%    0.46  2
 SONO  17.71    SONO  Jan 17 '25  20.00  2.02  2.02  11.41%    0.44  8
 SONO  17.71    SONO  Oct 18 '24  20.00  1.40  1.40  7.91%    0.44  5
 SONO  17.71    SONO  Jul 19 '24  20.00  0.70  0.70  3.95%    0.43  2
 SONO  17.71    SONO  Jan 16 '26  15.00  6.15  3.44  19.42%    0.39  20
 SONO  17.71    SONO  Jan 16 '26  20.00  3.85  3.85  21.74%    0.39  20
 SONO  17.71    SONO  Jan 16 '26  17.50  4.85  4.64  26.20%    0.39  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.