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 | 86.30 | 95.00 | 0.00 | - | - | 0 | 51.99% |
| SBAC241220C00120000 | 2024-04-16 12:19PM EDT | 120.00 | 80.00 | 67.70 | 75.60 | 0.00 | - | - | 1 | 59.89% |
| SBAC241220C00140000 | 2024-04-16 11:54AM EDT | 140.00 | 62.39 | 51.10 | 58.30 | 0.00 | - | 2 | 3 | 52.03% |
| SBAC241220C00145000 | 2024-02-27 11:47AM EDT | 145.00 | 60.70 | 72.50 | 79.90 | 0.00 | - | - | 4 | 99.12% |
| SBAC241220C00150000 | 2024-04-17 12:42PM EDT | 150.00 | 53.30 | 42.50 | 49.90 | 0.00 | - | 2 | 7 | 48.14% |
| SBAC241220C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 39.70 | 29.40 | 33.70 | 0.00 | - | - | 2 | 40.17% |
| SBAC241220C00185000 | 2024-02-28 11:07AM EDT | 185.00 | 33.84 | 41.50 | 46.40 | 0.00 | - | - | 1 | 71.14% |
| SBAC241220C00190000 | 2024-04-19 1:44PM EDT | 190.00 | 24.16 | 17.10 | 23.80 | 0.00 | - | 1 | 3 | 40.28% |
| SBAC241220C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 19.32 | 13.80 | 18.20 | 0.00 | - | 2 | 5 | 37.61% |
| SBAC241220C00210000 | 2024-04-16 3:35PM EDT | 210.00 | 14.68 | 9.30 | 13.50 | 0.00 | - | 5 | 20 | 35.37% |
| SBAC241220C00220000 | 2024-04-02 9:31AM EDT | 220.00 | 18.58 | 6.20 | 10.90 | 0.00 | - | 1 | 3 | 35.66% |
| SBAC241220C00230000 | 2024-05-01 2:33PM EDT | 230.00 | 5.60 | 3.90 | 8.30 | -12.60 | -69.23% | 1 | 17 | 35.01% |
| SBAC241220C00240000 | 2024-05-01 2:33PM EDT | 240.00 | 4.10 | 2.15 | 6.60 | -3.30 | -44.59% | 1 | 8 | 35.23% |
| SBAC241220C00250000 | 2024-04-25 3:29PM EDT | 250.00 | 4.37 | 1.75 | 5.30 | 0.00 | - | 1 | 50 | 35.58% |
| SBAC241220C00260000 | 2024-05-01 3:17PM EDT | 260.00 | 2.55 | 0.60 | 4.60 | -0.75 | -22.73% | 1 | 207 | 36.80% |
| SBAC241220C00270000 | 2024-05-01 10:35AM EDT | 270.00 | 1.05 | 0.50 | 4.90 | -0.60 | -36.36% | 1 | 18 | 40.31% |
| SBAC241220C00280000 | 2024-04-30 11:26AM EDT | 280.00 | 0.95 | 0.05 | 3.70 | 0.00 | - | 1 | 4 | 39.51% |
| SBAC241220C00290000 | 2023-11-15 12:33PM EDT | 290.00 | 11.96 | 14.40 | 18.00 | 0.00 | - | - | 1 | 69.66% |
| SBAC241220C00300000 | 2024-02-27 10:32AM EDT | 300.00 | 1.16 | 1.40 | 4.10 | 0.00 | - | - | 14 | 45.31% |
| 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 | 0.40 | 4.30 | 0.00 | - | - | 1 | 53.96% |
| SBAC241220C00350000 | 2023-12-26 11:19AM EDT | 350.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | - | 1 | 54.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220P00100000 | 2023-10-03 12:43PM EDT | 100.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | - | 4 | 70.21% |
| SBAC241220P00105000 | 2023-09-27 1:23PM EDT | 105.00 | 2.40 | 0.10 | 7.00 | 0.00 | - | 1 | 4 | 60.19% |
| SBAC241220P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 36.33% |
| SBAC241220P00115000 | 2024-05-01 2:38PM EDT | 115.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 35.84% |
| SBAC241220P00120000 | 2024-04-16 9:47AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.99% |
| SBAC241220P00125000 | 2024-02-27 4:14PM EDT | 125.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 27 | 50.32% |
| SBAC241220P00130000 | 2024-04-30 2:50PM EDT | 130.00 | 1.80 | 0.50 | 2.40 | 0.00 | - | 2 | 4 | 37.71% |
| SBAC241220P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 1.85 | 0.55 | 3.00 | 0.00 | - | 1 | 2 | 37.12% |
| SBAC241220P00145000 | 2024-02-28 12:44PM EDT | 145.00 | 3.50 | 1.15 | 2.90 | 0.00 | - | 1 | 2 | 30.82% |
| SBAC241220P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 2.45 | 1.60 | 8.30 | 0.00 | - | 1 | 8 | 42.39% |
| SBAC241220P00155000 | 2024-02-20 10:30AM EDT | 155.00 | 4.90 | 2.00 | 6.80 | 0.00 | - | 1 | 2 | 35.31% |
| SBAC241220P00160000 | 2024-04-10 9:50AM EDT | 160.00 | 4.05 | 3.70 | 10.10 | 0.00 | - | 2 | 11 | 39.10% |
| SBAC241220P00165000 | 2024-04-30 10:48AM EDT | 165.00 | 6.80 | 4.20 | 11.20 | 0.00 | - | 1 | 27 | 37.60% |
| SBAC241220P00170000 | 2024-04-16 3:35PM EDT | 170.00 | 8.10 | 5.30 | 12.60 | 0.00 | - | 5 | 16 | 36.47% |
| SBAC241220P00175000 | 2024-04-30 2:45PM EDT | 175.00 | 10.50 | 6.60 | 14.20 | 0.00 | - | 10 | 24 | 35.46% |
| SBAC241220P00180000 | 2024-03-21 11:01AM EDT | 180.00 | 6.40 | 7.70 | 11.60 | 0.00 | - | 15 | 31 | 26.83% |
| SBAC241220P00185000 | 2024-04-16 3:35PM EDT | 185.00 | 13.13 | 11.80 | 17.70 | 0.00 | - | 5 | 8 | 33.13% |
| SBAC241220P00190000 | 2024-04-23 11:22AM EDT | 190.00 | 13.40 | 14.30 | 20.40 | 0.00 | - | 1 | 31 | 33.14% |
| SBAC241220P00195000 | 2024-04-15 2:43PM EDT | 195.00 | 15.80 | 16.10 | 22.80 | 0.00 | - | 1 | 20 | 32.32% |
| SBAC241220P00200000 | 2024-04-18 2:05PM EDT | 200.00 | 20.00 | 20.10 | 23.40 | 0.00 | - | 1 | 170 | 28.17% |
| SBAC241220P00210000 | 2024-04-10 12:46PM EDT | 210.00 | 19.39 | 24.80 | 28.80 | 0.00 | - | 1 | 32 | 25.67% |
| SBAC241220P00220000 | 2024-03-18 11:11AM EDT | 220.00 | 21.70 | 27.30 | 35.10 | 0.00 | - | 14 | 35 | 22.82% |
| SBAC241220P00230000 | 2024-03-14 1:58PM EDT | 230.00 | 28.00 | 33.30 | 35.90 | 0.00 | - | 14 | 21 | 0.00% |
| SBAC241220P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 51.18 | 47.40 | 55.50 | +20.78 | +68.36% | 1 | 21 | 30.84% |
| SBAC241220P00250000 | 2024-01-04 11:50AM EDT | 250.00 | 25.60 | 33.00 | 39.50 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.