SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240920C00160000 | 2024-02-20 12:35PM EDT | 160.00 | 54.00 | 56.00 | 61.60 | 0.00 | - | - | 2 | 113.04% |
| SBAC240920C00190000 | 2024-06-17 1:37PM EDT | 190.00 | 12.60 | 12.30 | 15.00 | 0.00 | - | 100 | 106 | 32.97% |
| SBAC240920C00195000 | 2024-06-03 3:37PM EDT | 195.00 | 14.21 | 10.50 | 11.40 | 0.00 | - | 2 | 104 | 30.04% |
| SBAC240920C00200000 | 2024-06-18 9:30AM EDT | 200.00 | 8.10 | 5.40 | 10.30 | 0.00 | - | 1 | 246 | 32.79% |
| SBAC240920C00210000 | 2024-06-18 9:30AM EDT | 210.00 | 4.80 | 2.25 | 8.90 | 0.00 | - | 1 | 424 | 38.44% |
| SBAC240920C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 3.00 | 0.30 | 5.70 | 0.00 | - | 22 | 29 | 36.90% |
| SBAC240920C00230000 | 2024-06-12 9:30AM EDT | 230.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 2 | 11 | 40.39% |
| SBAC240920C00240000 | 2024-06-10 2:49PM EDT | 240.00 | 0.95 | 0.60 | 2.90 | 0.00 | - | 1 | 29 | 38.72% |
| SBAC240920C00250000 | 2024-05-30 3:43PM EDT | 250.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 2 | 28 | 34.12% |
| SBAC240920C00260000 | 2024-06-06 3:08PM EDT | 260.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 27 | 36.50% |
| SBAC240920C00270000 | 2024-05-21 11:48AM EDT | 270.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 30 | 59.32% |
| SBAC240920C00280000 | 2024-03-27 12:17PM EDT | 280.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 52.54% |
| SBAC240920C00290000 | 2024-02-16 10:30AM EDT | 290.00 | 2.05 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 52.08% |
| SBAC240920C00300000 | 2024-06-11 12:01PM EDT | 300.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 52.39% |
| SBAC240920C00310000 | 2024-01-22 11:25AM EDT | 310.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240920P00140000 | 2024-02-26 3:51PM EDT | 140.00 | 1.26 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 54.15% |
| SBAC240920P00145000 | 2024-04-22 2:59PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBAC240920P00150000 | 2024-04-30 1:36PM EDT | 150.00 | 2.05 | 0.30 | 2.15 | 0.00 | - | 1 | 5 | 44.19% |
| SBAC240920P00160000 | 2024-06-07 1:09PM EDT | 160.00 | 1.91 | 0.35 | 2.15 | 0.00 | - | 1 | 8 | 35.86% |
| SBAC240920P00165000 | 2024-05-28 1:55PM EDT | 165.00 | 3.25 | 0.60 | 2.90 | 0.00 | - | 3 | 5 | 35.25% |
| SBAC240920P00170000 | 2024-05-28 1:39PM EDT | 170.00 | 4.06 | 2.00 | 3.70 | 0.00 | - | 3 | 72 | 34.10% |
| SBAC240920P00175000 | 2024-06-21 2:49PM EDT | 175.00 | 3.54 | 2.75 | 4.90 | -2.16 | -37.89% | 1 | 32 | 33.68% |
| SBAC240920P00180000 | 2024-06-21 2:51PM EDT | 180.00 | 4.93 | 3.50 | 5.80 | -0.37 | -6.98% | 1 | 73 | 31.55% |
| SBAC240920P00185000 | 2024-04-09 12:40PM EDT | 185.00 | 4.80 | 5.60 | 7.30 | 0.00 | - | 1 | 3 | 30.57% |
| SBAC240920P00190000 | 2024-06-21 2:51PM EDT | 190.00 | 7.85 | 6.90 | 8.40 | -1.05 | -11.80% | 2 | 109 | 27.73% |
| SBAC240920P00195000 | 2024-06-11 2:26PM EDT | 195.00 | 11.20 | 9.40 | 10.10 | 0.00 | - | 50 | 67 | 25.71% |
| SBAC240920P00200000 | 2024-06-20 9:56AM EDT | 200.00 | 15.00 | 12.00 | 13.90 | 0.00 | - | 40 | 75 | 28.19% |
| SBAC240920P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 15.49 | 15.60 | 22.80 | 0.00 | - | 1 | 72 | 34.43% |
| SBAC240920P00220000 | 2024-04-23 9:38AM EDT | 220.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| SBAC240920P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 50.68 | 38.00 | 47.60 | 0.00 | - | 1 | 0 | 35.76% |
© 2024 Yahoo. All rights reserved.