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 | 71.51% |
| 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 | 0.00% |
| SBAC240719C00185000 | 2024-06-20 3:46PM EDT | 185.00 | 9.88 | 11.40 | 15.20 | 0.00 | - | 1 | 15 | 47.01% |
| SBAC240719C00190000 | 2024-06-27 9:56AM EDT | 190.00 | 7.47 | 8.30 | 10.60 | 0.00 | - | 10 | 113 | 38.84% |
| SBAC240719C00195000 | 2024-06-27 3:54PM EDT | 195.00 | 5.70 | 5.30 | 6.30 | 0.00 | - | 3 | 138 | 30.80% |
| SBAC240719C00200000 | 2024-06-27 11:07AM EDT | 200.00 | 2.99 | 2.65 | 3.50 | 0.00 | - | 2 | 464 | 27.78% |
| SBAC240719C00210000 | 2024-06-28 9:50AM EDT | 210.00 | 0.80 | 0.45 | 1.15 | +0.10 | +14.29% | 2 | 338 | 28.91% |
| SBAC240719C00220000 | 2024-06-04 11:09AM EDT | 220.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 28 | 115 | 39.43% |
| SBAC240719C00230000 | 2024-05-15 11:49AM EDT | 230.00 | 1.40 | 0.00 | 2.05 | 0.00 | - | 2 | 23 | 50.22% |
| SBAC240719C00240000 | 2024-05-03 11:28AM EDT | 240.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 5 | 21 | 56.45% |
| SBAC240719C00250000 | 2024-03-12 11:35AM EDT | 250.00 | 5.95 | 0.90 | 1.25 | 0.00 | - | 1 | 24 | 69.34% |
| SBAC240719C00260000 | 2024-04-09 12:37PM EDT | 260.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | 16 | 38 | 73.83% |
| SBAC240719C00270000 | 2024-03-05 10:30AM EDT | 270.00 | 1.40 | 0.50 | 1.00 | 0.00 | - | - | 1 | 79.35% |
| SBAC240719C00300000 | 2024-02-27 12:54PM EDT | 300.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 0 | 99.22% |
| SBAC240719C00320000 | 2024-04-08 10:11AM EDT | 320.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 110.94% |
| SBAC240719C00330000 | 2024-04-08 10:11AM EDT | 330.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 3 | 116.46% |
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 | 2.15 | 0.00 | - | 1 | 9 | 56.84% |
| SBAC240719P00170000 | 2024-05-30 12:26PM EDT | 170.00 | 1.06 | 0.00 | 0.60 | 0.00 | - | 3 | 101 | 42.48% |
| SBAC240719P00175000 | 2024-06-26 2:58PM EDT | 175.00 | 0.96 | 0.25 | 1.20 | 0.00 | - | 6 | 17 | 43.24% |
| SBAC240719P00180000 | 2024-06-26 2:58PM EDT | 180.00 | 1.32 | 0.35 | 1.20 | 0.00 | - | 6 | 91 | 35.52% |
| SBAC240719P00185000 | 2024-06-25 1:46PM EDT | 185.00 | 2.04 | 0.20 | 3.20 | 0.00 | - | 7 | 66 | 42.38% |
| SBAC240719P00190000 | 2024-06-25 12:30PM EDT | 190.00 | 4.00 | 0.90 | 3.80 | 0.00 | - | 2 | 102 | 35.88% |
| SBAC240719P00195000 | 2024-06-25 3:25PM EDT | 195.00 | 6.00 | 2.25 | 5.60 | 0.00 | - | 5 | 50 | 34.10% |
| SBAC240719P00200000 | 2024-06-24 11:03AM EDT | 200.00 | 5.40 | 5.60 | 6.60 | 0.00 | - | 1 | 82 | 24.38% |
| SBAC240719P00210000 | 2024-06-21 2:51PM EDT | 210.00 | 17.08 | 11.90 | 15.20 | 0.00 | - | 1 | 31 | 31.81% |
| SBAC240719P00220000 | 2024-06-20 2:34PM EDT | 220.00 | 25.60 | 21.60 | 25.40 | 0.00 | - | 1 | 4 | 46.34% |
© 2024 Yahoo. All rights reserved.