SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 207.18% |
| SBAC240621C00175000 | 2024-04-30 1:21PM EDT | 175.00 | 17.31 | 20.00 | 27.60 | 0.00 | - | 1 | 2 | 49.02% |
| SBAC240621C00180000 | 2024-05-01 2:55PM EDT | 180.00 | 16.20 | 18.70 | 20.80 | 0.00 | - | - | 3 | 33.11% |
| SBAC240621C00185000 | 2024-05-01 10:36AM EDT | 185.00 | 7.60 | 12.80 | 16.70 | 0.00 | - | - | 1 | 31.52% |
| SBAC240621C00190000 | 2024-05-02 3:40PM EDT | 190.00 | 10.00 | 10.80 | 15.30 | 0.00 | - | 22 | 27 | 39.59% |
| SBAC240621C00195000 | 2024-05-03 1:54PM EDT | 195.00 | 6.90 | 7.50 | 8.80 | 0.00 | - | 1 | 3 | 25.70% |
| SBAC240621C00200000 | 2024-05-09 12:42PM EDT | 200.00 | 6.13 | 5.00 | 6.00 | +0.83 | +15.66% | 25 | 179 | 24.68% |
| SBAC240621C00210000 | 2024-05-09 12:42PM EDT | 210.00 | 2.38 | 1.65 | 2.35 | +0.18 | +8.18% | 5 | 151 | 23.48% |
| SBAC240621C00220000 | 2024-05-08 3:46PM EDT | 220.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 2 | 671 | 21.75% |
| SBAC240621C00230000 | 2024-04-23 10:36AM EDT | 230.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 16 | 1,297 | 24.68% |
| SBAC240621C00240000 | 2024-04-11 3:00PM EDT | 240.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 13 | 295 | 23.24% |
| SBAC240621C00250000 | 2024-04-22 10:32AM EDT | 250.00 | 0.66 | 0.00 | 2.50 | 0.00 | - | 1 | 34 | 56.73% |
| SBAC240621C00260000 | 2024-04-02 11:41AM EDT | 260.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 5 | 53.22% |
| SBAC240621C00270000 | 2024-03-18 9:40AM EDT | 270.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 4 | 199 | 66.43% |
| SBAC240621C00280000 | 2024-02-06 4:56PM EDT | 280.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 73.52% |
| SBAC240621C00290000 | 2024-02-01 10:30AM EDT | 290.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 18 | 77.51% |
| SBAC240621C00300000 | 2023-12-12 3:31PM EDT | 300.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 2 | 23 | 81.10% |
| SBAC240621C00310000 | 2023-12-21 1:43PM EDT | 310.00 | 3.60 | 0.70 | 1.45 | 0.00 | - | 1 | 18 | 75.02% |
| SBAC240621C00340000 | 2023-11-30 11:17AM EDT | 340.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | - | 1 | 90.82% |
PutsforJune 21, 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 | 73.07% |
| SBAC240621P00140000 | 2023-10-11 12:58PM EDT | 140.00 | 3.70 | 0.90 | 3.20 | 0.00 | - | 1 | 4 | 78.49% |
| SBAC240621P00145000 | 2023-10-23 12:59PM EDT | 145.00 | 4.30 | 0.00 | 2.70 | 0.00 | - | 1 | 31 | 64.89% |
| SBAC240621P00150000 | 2024-02-27 12:31PM EDT | 150.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 7 | 60.62% |
| SBAC240621P00155000 | 2023-10-27 11:40AM EDT | 155.00 | 5.20 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 57.64% |
| SBAC240621P00160000 | 2024-02-27 11:38AM EDT | 160.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 49.78% |
| SBAC240621P00165000 | 2024-04-29 3:14PM EDT | 165.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 38 | 40.75% |
| SBAC240621P00170000 | 2024-05-06 12:42PM EDT | 170.00 | 2.35 | 0.05 | 0.95 | 0.00 | - | 10 | 12 | 34.29% |
| SBAC240621P00175000 | 2024-05-06 10:57AM EDT | 175.00 | 1.60 | 0.35 | 1.05 | 0.00 | - | 2 | 163 | 30.20% |
| SBAC240621P00180000 | 2024-05-09 10:57AM EDT | 180.00 | 0.95 | 0.65 | 2.15 | -0.44 | -31.65% | 1 | 210 | 32.17% |
| SBAC240621P00185000 | 2024-05-09 2:23PM EDT | 185.00 | 2.10 | 1.15 | 1.90 | -0.30 | -12.50% | 2 | 35 | 24.96% |
| SBAC240621P00190000 | 2024-05-09 2:07PM EDT | 190.00 | 3.00 | 2.50 | 3.10 | -0.80 | -21.05% | 2 | 47 | 24.37% |
| SBAC240621P00195000 | 2024-05-08 10:48AM EDT | 195.00 | 6.20 | 3.90 | 5.20 | 0.00 | - | 3 | 79 | 25.25% |
| SBAC240621P00200000 | 2024-05-09 11:29AM EDT | 200.00 | 6.20 | 6.40 | 7.70 | -4.59 | -42.54% | 23 | 173 | 25.35% |
| SBAC240621P00210000 | 2024-05-09 2:07PM EDT | 210.00 | 13.95 | 13.10 | 14.60 | -2.42 | -14.78% | 2 | 23 | 26.73% |
| SBAC240621P00220000 | 2024-04-05 10:35AM EDT | 220.00 | 14.50 | 23.40 | 31.20 | 0.00 | - | 6 | 67 | 64.70% |
| SBAC240621P00230000 | 2024-04-26 3:53PM EDT | 230.00 | 34.05 | 27.80 | 36.60 | 0.00 | - | 1 | 18 | 55.37% |
| 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.