SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240621C00165000 | 2023-12-21 3:02PM EDT | 165.00 | 87.20 | 64.70 | 73.00 | 0.00 | - | - | 3 | 218.18% |
| SBAC240621C00175000 | 2024-04-30 1:21PM EDT | 175.00 | 17.31 | 15.90 | 19.60 | 0.00 | - | 1 | 2 | 41.11% |
| SBAC240621C00190000 | 2024-05-01 12:06PM EDT | 190.00 | 6.40 | 7.00 | 7.60 | -1.50 | -18.99% | 2 | 33 | 28.42% |
| SBAC240621C00195000 | 2024-04-30 12:28PM EDT | 195.00 | 5.50 | 4.70 | 5.50 | 0.00 | - | 3 | 2 | 28.30% |
| SBAC240621C00200000 | 2024-05-01 3:31PM EDT | 200.00 | 4.26 | 3.20 | 3.90 | +0.89 | +26.41% | 4 | 153 | 28.35% |
| SBAC240621C00210000 | 2024-05-01 3:31PM EDT | 210.00 | 1.66 | 1.05 | 1.50 | -0.67 | -28.76% | 1 | 153 | 26.66% |
| SBAC240621C00220000 | 2024-04-30 12:37PM EDT | 220.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 3 | 669 | 26.95% |
| SBAC240621C00230000 | 2024-04-23 10:36AM EDT | 230.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 16 | 1,297 | 26.81% |
| SBAC240621C00240000 | 2024-04-11 3:00PM EDT | 240.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 13 | 295 | 54.61% |
| SBAC240621C00250000 | 2024-04-22 10:32AM EDT | 250.00 | 0.66 | 0.00 | 2.50 | 0.00 | - | 1 | 34 | 50.42% |
| SBAC240621C00260000 | 2024-04-02 11:41AM EDT | 260.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 63.24% |
| SBAC240621C00270000 | 2024-03-18 9:40AM EDT | 270.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 4 | 199 | 68.47% |
| SBAC240621C00280000 | 2024-02-06 4:56PM EDT | 280.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 75.00% |
| SBAC240621C00290000 | 2024-02-01 10:30AM EDT | 290.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 18 | 78.47% |
| SBAC240621C00300000 | 2023-12-12 3:31PM EDT | 300.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 2 | 23 | 81.59% |
| SBAC240621C00310000 | 2023-12-21 1:43PM EDT | 310.00 | 3.60 | 0.70 | 1.45 | 0.00 | - | 1 | 18 | 75.24% |
| SBAC240621C00340000 | 2023-11-30 11:17AM EDT | 340.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | - | 1 | 89.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240621P00135000 | 2023-10-06 12:50PM EDT | 135.00 | 3.90 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 60.79% |
| SBAC240621P00140000 | 2023-10-11 12:58PM EDT | 140.00 | 3.70 | 0.90 | 3.20 | 0.00 | - | 1 | 4 | 65.09% |
| SBAC240621P00145000 | 2023-10-23 12:59PM EDT | 145.00 | 4.30 | 0.00 | 2.70 | 0.00 | - | 1 | 31 | 52.86% |
| SBAC240621P00150000 | 2024-02-27 12:31PM EDT | 150.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 7 | 60.06% |
| SBAC240621P00155000 | 2023-10-27 11:40AM EDT | 155.00 | 5.20 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 57.42% |
| SBAC240621P00160000 | 2024-02-27 11:38AM EDT | 160.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 38.38% |
| SBAC240621P00165000 | 2024-04-29 3:14PM EDT | 165.00 | 0.55 | 0.95 | 2.05 | 0.00 | - | 1 | 38 | 36.78% |
| SBAC240621P00170000 | 2024-05-01 9:45AM EDT | 170.00 | 2.50 | 1.40 | 2.75 | +1.55 | +163.16% | 1 | 2 | 35.03% |
| SBAC240621P00175000 | 2024-04-30 1:34PM EDT | 175.00 | 2.80 | 2.00 | 3.60 | -0.20 | -6.67% | 1 | 162 | 32.98% |
| SBAC240621P00180000 | 2024-05-01 3:12PM EDT | 180.00 | 2.80 | 2.80 | 4.40 | -1.70 | -37.78% | 2 | 191 | 29.68% |
| SBAC240621P00185000 | 2024-04-30 10:27AM EDT | 185.00 | 4.20 | 4.60 | 5.90 | 0.00 | - | 4 | 34 | 27.93% |
| SBAC240621P00190000 | 2024-05-01 3:15PM EDT | 190.00 | 5.64 | 5.90 | 8.50 | -3.01 | -34.80% | 14 | 58 | 28.50% |
| SBAC240621P00195000 | 2024-04-30 9:50AM EDT | 195.00 | 8.12 | 9.20 | 11.00 | 0.00 | - | 2 | 77 | 26.92% |
| SBAC240621P00200000 | 2024-04-30 9:50AM EDT | 200.00 | 10.79 | 11.70 | 14.60 | 0.00 | - | 3 | 173 | 27.64% |
| SBAC240621P00210000 | 2024-04-30 9:33AM EDT | 210.00 | 16.37 | 19.40 | 23.60 | 0.00 | - | 2 | 23 | 33.08% |
| SBAC240621P00220000 | 2024-04-05 10:35AM EDT | 220.00 | 14.50 | 26.80 | 35.20 | 0.00 | - | 6 | 67 | 49.19% |
| SBAC240621P00230000 | 2024-04-26 3:53PM EDT | 230.00 | 34.05 | 36.40 | 45.10 | 0.00 | - | 1 | 18 | 56.63% |
| SBAC240621P00240000 | 2023-11-03 12:23PM EDT | 240.00 | 24.07 | 11.10 | 14.80 | 0.00 | - | 5 | 7 | 0.00% |
| SBAC240621P00270000 | 2023-12-28 11:20AM EDT | 270.00 | 25.80 | 42.30 | 47.40 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.