SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240719C00170000 | 2024-04-16 2:44PM EDT | 170.00 | 30.05 | 26.60 | 32.60 | 0.00 | - | - | 1 | 70.80% |
| SBAC240719C00175000 | 2024-04-30 9:33AM EDT | 175.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBAC240719C00180000 | 2024-05-21 12:53PM EDT | 180.00 | 20.80 | 12.60 | 15.60 | 0.00 | - | 2 | 3 | 26.62% |
| SBAC240719C00185000 | 2024-06-20 3:46PM EDT | 185.00 | 9.88 | 11.30 | 16.10 | 0.00 | - | 4 | 15 | 51.50% |
| SBAC240719C00190000 | 2024-06-20 9:35AM EDT | 190.00 | 8.80 | 8.10 | 9.10 | +2.30 | +35.38% | 1 | 109 | 31.28% |
| SBAC240719C00195000 | 2024-06-21 1:37PM EDT | 195.00 | 5.50 | 5.00 | 6.20 | +1.42 | +34.80% | 1 | 120 | 30.20% |
| SBAC240719C00200000 | 2024-06-21 1:32PM EDT | 200.00 | 3.05 | 3.00 | 3.50 | +0.85 | +38.64% | 2 | 457 | 27.06% |
| SBAC240719C00210000 | 2024-06-21 9:53AM EDT | 210.00 | 1.00 | 0.65 | 1.50 | +0.30 | +42.86% | 10 | 319 | 29.55% |
| SBAC240719C00220000 | 2024-06-04 11:09AM EDT | 220.00 | 1.15 | 0.00 | 1.70 | 0.00 | - | 28 | 115 | 41.92% |
| SBAC240719C00230000 | 2024-05-15 11:49AM EDT | 230.00 | 1.40 | 0.00 | 2.05 | 0.00 | - | 2 | 23 | 54.59% |
| SBAC240719C00240000 | 2024-05-03 11:28AM EDT | 240.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 5 | 21 | 50.24% |
| SBAC240719C00250000 | 2024-03-12 11:35AM EDT | 250.00 | 5.95 | 0.90 | 1.25 | 0.00 | - | 1 | 24 | 61.35% |
| SBAC240719C00260000 | 2024-04-09 12:37PM EDT | 260.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | 16 | 38 | 65.14% |
| SBAC240719C00270000 | 2024-03-05 10:30AM EDT | 270.00 | 1.40 | 0.50 | 1.00 | 0.00 | - | - | 1 | 69.82% |
| SBAC240719C00300000 | 2024-02-27 12:54PM EDT | 300.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 0 | 86.89% |
| SBAC240719C00320000 | 2024-04-08 10:11AM EDT | 320.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 96.95% |
| SBAC240719C00330000 | 2024-04-08 10:11AM EDT | 330.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 3 | 101.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240719P00165000 | 2024-06-18 11:36AM EDT | 165.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 59.35% |
| SBAC240719P00170000 | 2024-05-30 12:26PM EDT | 170.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 3 | 101 | 52.62% |
| SBAC240719P00175000 | 2024-06-20 12:20PM EDT | 175.00 | 1.13 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 37.55% |
| SBAC240719P00180000 | 2024-06-14 2:43PM EDT | 180.00 | 1.60 | 0.75 | 2.10 | 0.00 | - | 1 | 82 | 35.25% |
| SBAC240719P00185000 | 2024-06-17 1:22PM EDT | 185.00 | 3.20 | 1.10 | 2.75 | 0.00 | - | 1 | 59 | 31.36% |
| SBAC240719P00190000 | 2024-06-18 3:41PM EDT | 190.00 | 3.30 | 2.55 | 4.30 | -1.70 | -34.00% | 1 | 99 | 30.43% |
| SBAC240719P00195000 | 2024-06-21 12:54PM EDT | 195.00 | 6.00 | 4.60 | 5.60 | -1.70 | -22.08% | 2 | 55 | 25.62% |
| SBAC240719P00200000 | 2024-06-21 2:55PM EDT | 200.00 | 8.80 | 7.70 | 8.60 | -2.15 | -19.63% | 14 | 70 | 25.72% |
| SBAC240719P00210000 | 2024-06-21 2:51PM EDT | 210.00 | 17.08 | 11.70 | 20.10 | -3.59 | -17.37% | 1 | 32 | 48.83% |
| SBAC240719P00220000 | 2024-06-20 2:34PM EDT | 220.00 | 25.60 | 21.20 | 29.50 | 0.00 | - | 11 | 4 | 58.31% |
© 2024 Yahoo. All rights reserved.