SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220C00100000 | 2024-04-25 9:45AM EDT | 100.00 | 99.30 | 85.40 | 95.00 | 0.00 | - | - | 0 | 0.00% |
| SBAC241220C00120000 | 2024-09-24 10:32AM EDT | 120.00 | 122.68 | 114.10 | 118.50 | 0.00 | - | 1 | 0 | 82.18% |
| SBAC241220C00125000 | 2024-05-16 2:17PM EDT | 125.00 | 79.97 | 69.00 | 77.90 | 0.00 | - | 1 | 1 | 0.00% |
| SBAC241220C00130000 | 2024-06-12 10:20AM EDT | 130.00 | 71.45 | 83.00 | 87.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBAC241220C00140000 | 2024-07-30 9:31AM EDT | 140.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBAC241220C00145000 | 2024-08-16 11:14AM EDT | 145.00 | 72.80 | 96.70 | 101.50 | 0.00 | - | 4 | 0 | 112.34% |
| SBAC241220C00150000 | 2024-06-26 9:31AM EDT | 150.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBAC241220C00160000 | 2024-07-22 9:47AM EDT | 160.00 | 52.81 | 58.90 | 63.50 | 0.00 | - | - | 2 | 0.00% |
| SBAC241220C00170000 | 2024-09-04 9:57AM EDT | 170.00 | 67.20 | 63.60 | 67.80 | 0.00 | - | 1 | 2 | 55.49% |
| SBAC241220C00180000 | 2024-08-06 11:18AM EDT | 180.00 | 46.00 | 53.90 | 58.00 | 0.00 | - | - | 3 | 48.98% |
| SBAC241220C00185000 | 2024-02-28 11:07AM EDT | 185.00 | 33.84 | 41.50 | 46.40 | 0.00 | - | - | 1 | 0.00% |
| SBAC241220C00190000 | 2024-05-23 3:08PM EDT | 190.00 | 17.70 | 15.70 | 24.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBAC241220C00195000 | 2024-06-20 1:09PM EDT | 195.00 | 15.80 | 23.20 | 25.80 | 0.00 | - | 2 | 5 | 0.00% |
| SBAC241220C00200000 | 2024-10-01 3:33PM EDT | 200.00 | 47.40 | 37.00 | 40.00 | 0.00 | - | 3 | 11 | 41.96% |
| SBAC241220C00210000 | 2024-10-04 10:01AM EDT | 210.00 | 29.01 | 31.20 | 34.90 | +3.16 | +12.22% | 1 | 20 | 48.34% |
| SBAC241220C00220000 | 2024-09-16 9:30AM EDT | 220.00 | 30.77 | 21.50 | 23.70 | 0.00 | - | 1 | 248 | 35.42% |
| SBAC241220C00230000 | 2024-09-30 9:57AM EDT | 230.00 | 18.30 | 14.40 | 16.40 | 0.00 | - | 1 | 158 | 31.79% |
| SBAC241220C00240000 | 2024-10-04 10:31AM EDT | 240.00 | 9.30 | 8.80 | 10.80 | -4.49 | -32.56% | 2 | 282 | 29.83% |
| SBAC241220C00250000 | 2024-10-04 10:26AM EDT | 250.00 | 4.50 | 4.80 | 6.50 | -3.85 | -46.11% | 1 | 182 | 28.08% |
| SBAC241220C00260000 | 2024-09-26 12:00PM EDT | 260.00 | 3.93 | 0.75 | 3.90 | 0.00 | - | 4 | 184 | 27.70% |
| SBAC241220C00270000 | 2024-09-26 12:05PM EDT | 270.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 2 | 30 | 30.66% |
| SBAC241220C00280000 | 2024-09-25 9:30AM EDT | 280.00 | 1.55 | 0.10 | 1.70 | 0.00 | - | 1 | 17 | 29.76% |
| SBAC241220C00290000 | 2023-11-15 12:33PM EDT | 290.00 | 11.96 | 14.40 | 18.00 | 0.00 | - | - | 1 | 78.25% |
| SBAC241220C00300000 | 2024-08-02 3:44PM EDT | 300.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 40.87% |
| SBAC241220C00310000 | 2024-03-26 9:30AM EDT | 310.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBAC241220C00320000 | 2024-03-26 9:30AM EDT | 320.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBAC241220C00330000 | 2024-01-30 10:30AM EDT | 330.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SBAC241220C00340000 | 2023-12-18 12:56PM EDT | 340.00 | 5.40 | 0.05 | 7.00 | 0.00 | - | - | 1 | 61.17% |
| SBAC241220C00350000 | 2023-12-26 11:19AM EDT | 350.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | - | 1 | 55.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220P00095000 | 2024-09-12 10:23AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 72.66% |
| SBAC241220P00100000 | 2023-10-03 12:43PM EDT | 100.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | - | 4 | 146.53% |
| SBAC241220P00105000 | 2023-09-27 1:23PM EDT | 105.00 | 2.40 | 0.10 | 7.00 | 0.00 | - | 1 | 4 | 128.58% |
| SBAC241220P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 110.01% |
| SBAC241220P00115000 | 2024-05-01 2:38PM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 105.46% |
| SBAC241220P00120000 | 2024-04-16 9:47AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 100.06% |
| SBAC241220P00125000 | 2024-02-27 4:14PM EDT | 125.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 27 | 94.89% |
| SBAC241220P00130000 | 2024-04-30 2:50PM EDT | 130.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 2 | 4 | 90.14% |
| SBAC241220P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 1.85 | 0.60 | 6.10 | 0.00 | - | 1 | 2 | 92.61% |
| SBAC241220P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 1.95 | 0.55 | 4.40 | 0.00 | - | 1 | 2 | 81.08% |
| SBAC241220P00145000 | 2024-02-28 12:44PM EDT | 145.00 | 3.50 | 1.15 | 2.90 | 0.00 | - | 1 | 2 | 72.91% |
| SBAC241220P00150000 | 2024-10-04 2:20PM EDT | 150.00 | 0.47 | 0.00 | 0.45 | -0.53 | -53.00% | 1 | 23 | 50.90% |
| SBAC241220P00155000 | 2024-05-15 10:01AM EDT | 155.00 | 2.70 | 0.35 | 7.30 | 0.00 | - | 10 | 11 | 76.57% |
| SBAC241220P00160000 | 2024-08-19 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| SBAC241220P00165000 | 2024-07-22 9:30AM EDT | 165.00 | 2.00 | 0.05 | 3.00 | 0.00 | - | 1 | 28 | 52.93% |
| SBAC241220P00170000 | 2024-07-29 10:23AM EDT | 170.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | 5 | 27 | 54.07% |
| SBAC241220P00175000 | 2024-07-19 9:30AM EDT | 175.00 | 2.95 | 0.40 | 3.80 | 0.00 | - | 1 | 16 | 59.01% |
| SBAC241220P00180000 | 2024-09-03 3:49PM EDT | 180.00 | 1.25 | 0.20 | 2.85 | 0.00 | - | 2 | 47 | 50.17% |
| SBAC241220P00185000 | 2024-09-03 3:44PM EDT | 185.00 | 1.55 | 0.25 | 3.00 | 0.00 | - | 2 | 36 | 47.07% |
| SBAC241220P00190000 | 2024-09-25 3:54PM EDT | 190.00 | 1.26 | 0.45 | 2.60 | 0.00 | - | 3 | 55 | 41.35% |
| SBAC241220P00195000 | 2024-09-04 3:04PM EDT | 195.00 | 2.10 | 0.60 | 3.50 | 0.00 | - | 8 | 55 | 41.60% |
| SBAC241220P00200000 | 2024-10-01 2:31PM EDT | 200.00 | 1.59 | 1.70 | 3.00 | 0.00 | - | 24 | 289 | 35.72% |
| SBAC241220P00210000 | 2024-09-26 9:39AM EDT | 210.00 | 3.00 | 2.50 | 5.00 | 0.00 | - | 31 | 82 | 34.96% |
| SBAC241220P00220000 | 2024-10-04 9:30AM EDT | 220.00 | 5.75 | 4.70 | 7.10 | +1.25 | +27.78% | 1 | 2,074 | 32.18% |
| SBAC241220P00230000 | 2024-09-26 1:11PM EDT | 230.00 | 9.12 | 6.90 | 10.20 | 0.00 | - | 1 | 23 | 29.83% |
| SBAC241220P00240000 | 2024-09-19 2:02PM EDT | 240.00 | 12.40 | 12.00 | 14.60 | 0.00 | - | 1 | 7 | 27.91% |
| SBAC241220P00250000 | 2024-01-04 11:50AM EDT | 250.00 | 25.60 | 33.00 | 39.50 | 0.00 | - | 1 | 5 | 63.98% |
© 2024 Yahoo. All rights reserved.