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 | 2024-07-22 9:47AM EDT | 160.00 | 50.11 | 57.20 | 62.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBAC240920C00175000 | 2024-08-21 3:56PM EDT | 175.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBAC240920C00180000 | 2024-08-07 11:21AM EDT | 180.00 | 40.10 | 54.80 | 58.70 | 0.00 | - | - | 10 | 74.51% |
| SBAC240920C00190000 | 2024-07-12 12:14PM EDT | 190.00 | 27.40 | 24.10 | 26.20 | 0.00 | - | 112 | 70 | 0.00% |
| SBAC240920C00195000 | 2024-08-02 2:09PM EDT | 195.00 | 35.80 | 30.30 | 34.60 | 0.00 | - | 126 | 126 | 0.00% |
| SBAC240920C00200000 | 2024-08-09 2:12PM EDT | 200.00 | 18.00 | 36.60 | 41.50 | 0.00 | - | 1 | 184 | 60.25% |
| SBAC240920C00210000 | 2024-09-03 1:42PM EDT | 210.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBAC240920C00220000 | 2024-09-03 9:33AM EDT | 220.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBAC240920C00230000 | 2024-09-05 9:50AM EDT | 230.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBAC240920C00240000 | 2024-09-06 1:08PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBAC240920C00250000 | 2024-09-06 12:19PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBAC240920C00260000 | 2024-08-02 12:43PM EDT | 260.00 | 1.07 | 0.00 | 2.20 | 0.00 | - | 6 | 26 | 51.22% |
| SBAC240920C00270000 | 2024-08-02 3:42PM EDT | 270.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 20 | 31 | 43.56% |
| SBAC240920C00280000 | 2024-03-27 12:17PM EDT | 280.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 77.08% |
| SBAC240920C00290000 | 2024-02-16 10:30AM EDT | 290.00 | 2.05 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 80.76% |
| SBAC240920C00300000 | 2024-08-02 10:30AM EDT | 300.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 53.13% |
| SBAC240920C00310000 | 2024-01-22 11:25AM EDT | 310.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.16% |
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 | 206.40% |
| SBAC240920P00145000 | 2024-07-12 2:08PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 164.16% |
| SBAC240920P00150000 | 2024-04-30 1:36PM EDT | 150.00 | 2.05 | 0.30 | 2.15 | 0.00 | - | 1 | 5 | 158.79% |
| SBAC240920P00155000 | 2024-07-02 9:30AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SBAC240920P00160000 | 2024-07-12 10:27AM EDT | 160.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 9 | 129.20% |
| SBAC240920P00165000 | 2024-07-24 2:27PM EDT | 165.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 4 | 32 | 115.38% |
| SBAC240920P00170000 | 2024-08-20 12:04PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBAC240920P00175000 | 2024-08-28 1:20PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBAC240920P00180000 | 2024-08-09 10:08AM EDT | 180.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 2 | 76 | 76.47% |
| SBAC240920P00185000 | 2024-08-01 1:22PM EDT | 185.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 1 | 9 | 91.02% |
| SBAC240920P00190000 | 2024-08-09 9:36AM EDT | 190.00 | 1.35 | 0.00 | 0.50 | 0.00 | - | 1 | 137 | 64.75% |
| SBAC240920P00195000 | 2024-09-04 1:23PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBAC240920P00200000 | 2024-08-26 10:31AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SBAC240920P00210000 | 2024-08-30 12:19PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBAC240920P00220000 | 2024-09-06 3:35PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBAC240920P00230000 | 2024-09-06 11:15AM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SBAC240920P00240000 | 2024-09-06 2:29PM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.