SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240517C00160000 | 2024-05-01 12:58PM EDT | 160.00 | 27.58 | 33.60 | 41.80 | 0.00 | - | - | 15 | 84.57% |
| SBAC240517C00185000 | 2024-05-03 10:47AM EDT | 185.00 | 13.57 | 8.90 | 17.00 | 0.00 | - | 5 | 30 | 96.78% |
| SBAC240517C00190000 | 2024-05-03 9:55AM EDT | 190.00 | 11.50 | 5.50 | 11.30 | 0.00 | - | 3 | 67 | 69.70% |
| SBAC240517C00195000 | 2024-05-10 10:51AM EDT | 195.00 | 3.80 | 3.80 | 4.40 | -1.20 | -24.00% | 10 | 44 | 29.66% |
| SBAC240517C00200000 | 2024-05-10 3:01PM EDT | 200.00 | 1.60 | 1.15 | 1.60 | -1.40 | -46.67% | 2 | 213 | 26.17% |
| SBAC240517C00210000 | 2024-05-09 11:03AM EDT | 210.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 12 | 206 | 34.72% |
| SBAC240517C00220000 | 2024-04-30 10:36AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 38.28% |
| SBAC240517C00230000 | 2024-04-29 12:22PM EDT | 230.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 51.37% |
| SBAC240517C00240000 | 2024-04-29 3:35PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 149 | 58.59% |
| SBAC240517C00250000 | 2024-03-19 10:45AM EDT | 250.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.00% |
| SBAC240517C00260000 | 2024-04-04 2:51PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 102.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240517P00160000 | 2024-04-30 2:47PM EDT | 160.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | - | 1 | 126.17% |
| SBAC240517P00165000 | 2024-04-30 2:47PM EDT | 165.00 | 0.23 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 111.96% |
| SBAC240517P00170000 | 2024-05-06 2:51PM EDT | 170.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 64.06% |
| SBAC240517P00175000 | 2024-05-01 1:04PM EDT | 175.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 11 | 19 | 71.05% |
| SBAC240517P00180000 | 2024-05-07 1:42PM EDT | 180.00 | 0.24 | 0.00 | 1.80 | 0.00 | - | 2 | 112 | 62.06% |
| SBAC240517P00185000 | 2024-05-09 12:39PM EDT | 185.00 | 0.20 | 0.10 | 1.15 | 0.00 | - | 2 | 25 | 52.83% |
| SBAC240517P00190000 | 2024-05-09 3:51PM EDT | 190.00 | 0.98 | 0.15 | 1.30 | 0.00 | - | 1 | 102 | 40.14% |
| SBAC240517P00195000 | 2024-05-10 12:38PM EDT | 195.00 | 1.35 | 1.15 | 1.60 | -0.62 | -31.47% | 3 | 674 | 26.59% |
| SBAC240517P00200000 | 2024-05-10 1:41PM EDT | 200.00 | 4.65 | 2.50 | 4.20 | -0.14 | -2.92% | 5 | 40 | 27.34% |
| SBAC240517P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 14.00 | 8.20 | 16.20 | 0.00 | - | 4 | 17 | 82.03% |
| SBAC240517P00220000 | 2024-04-26 3:53PM EDT | 220.00 | 24.30 | 18.70 | 26.20 | 0.00 | - | 1 | 0 | 109.45% |
© 2024 Yahoo. All rights reserved.