SBAC - SBA Communications Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC230616C00200000 | 2023-05-26 2:53PM EDT | 200.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBAC230616C00210000 | 2023-05-22 3:43PM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBAC230616C00220000 | 2023-05-25 3:27PM EDT | 220.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBAC230616C00230000 | 2023-05-16 2:54PM EDT | 230.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SBAC230616C00240000 | 2023-05-24 11:58AM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| SBAC230616C00250000 | 2023-05-25 11:18AM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SBAC230616C00260000 | 2023-05-10 11:04AM EDT | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBAC230616C00270000 | 2023-05-26 1:08PM EDT | 270.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBAC230616C00280000 | 2023-05-19 3:43PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBAC230616C00290000 | 2023-04-28 3:06PM EDT | 290.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | 3 | 28 | 74.00% |
| SBAC230616C00300000 | 2023-05-01 1:42PM EDT | 300.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBAC230616C00310000 | 2023-03-23 9:30AM EDT | 310.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 106.64% |
| SBAC230616C00320000 | 2023-01-24 12:04PM EDT | 320.00 | 9.20 | 0.00 | 4.20 | 0.00 | - | 1 | 10 | 110.38% |
| SBAC230616C00330000 | 2023-03-16 9:39AM EDT | 330.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 120.92% |
| SBAC230616C00340000 | 2023-04-26 10:46AM EDT | 340.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 83 | 123.76% |
| SBAC230616C00350000 | 2023-04-28 1:36PM EDT | 350.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 133.91% |
| SBAC230616C00360000 | 2023-01-13 3:37PM EDT | 360.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | 3 | 161 | 133.50% |
| SBAC230616C00370000 | 2022-11-18 4:39PM EDT | 370.00 | 5.10 | 1.40 | 6.20 | 0.00 | - | 1 | 1 | 162.28% |
| SBAC230616C00380000 | 2022-11-14 2:41PM EDT | 380.00 | 4.80 | 0.60 | 5.40 | 0.00 | - | 11 | 11 | 159.13% |
| SBAC230616C00400000 | 2023-04-03 12:04PM EDT | 400.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 158.50% |
| SBAC230616C00440000 | 2023-02-21 3:51PM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 177.51% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC230616P00125000 | 2023-04-10 2:31PM EDT | 125.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 33 | 33 | 127.93% |
| SBAC230616P00135000 | 2022-11-02 3:40PM EDT | 135.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | - | 1 | 163.92% |
| SBAC230616P00150000 | 2023-03-02 11:39AM EDT | 150.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 111.28% |
| SBAC230616P00155000 | 2023-05-24 12:15PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SBAC230616P00160000 | 2023-05-01 11:05AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBAC230616P00165000 | 2023-05-19 3:43PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SBAC230616P00170000 | 2023-05-19 3:42PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBAC230616P00175000 | 2023-05-19 3:42PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBAC230616P00180000 | 2023-04-28 1:35PM EDT | 180.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 48 | 49 | 55.96% |
| SBAC230616P00185000 | 2022-10-28 3:54PM EDT | 185.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 77.83% |
| SBAC230616P00195000 | 2023-05-25 11:03AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SBAC230616P00200000 | 2023-05-23 12:34PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBAC230616P00210000 | 2023-05-25 2:04PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SBAC230616P00220000 | 2023-05-26 12:48PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SBAC230616P00230000 | 2023-05-26 3:38PM EDT | 230.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBAC230616P00240000 | 2023-05-26 3:44PM EDT | 240.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBAC230616P00250000 | 2023-04-12 3:05PM EDT | 250.00 | 8.00 | 12.60 | 19.00 | 0.00 | - | 6 | 36 | 0.00% |
| SBAC230616P00260000 | 2023-04-25 11:29AM EDT | 260.00 | 13.30 | 33.50 | 41.30 | 0.00 | - | 1 | 15 | 51.22% |
| SBAC230616P00270000 | 2023-04-24 12:20PM EDT | 270.00 | 18.50 | 41.50 | 50.00 | 0.00 | - | 3 | 16 | 84.27% |
| SBAC230616P00280000 | 2023-04-05 9:59AM EDT | 280.00 | 23.70 | 37.50 | 44.40 | 0.00 | - | 1 | 25 | 0.00% |
| SBAC230616P00290000 | 2023-05-16 10:24AM EDT | 290.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBAC230616P00300000 | 2023-01-31 4:50PM EDT | 300.00 | 19.10 | 39.80 | 48.00 | 0.00 | - | 5 | 6 | 0.00% |
| SBAC230616P00310000 | 2022-12-19 11:32AM EDT | 310.00 | 36.66 | 25.80 | 32.80 | 0.00 | - | - | 1 | 0.00% |
| SBAC230616P00360000 | 2023-01-24 10:33AM EDT | 360.00 | 71.95 | 90.50 | 99.50 | 0.00 | - | - | 0 | 0.00% |
| SBAC230616P00370000 | 2023-01-23 2:34PM EDT | 370.00 | 79.23 | 106.30 | 115.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.