SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 95.20 | 103.50 | 0.00 | - | - | 0 | 75.70% |
| SBAC241220C00120000 | 2024-05-02 12:25PM EDT | 120.00 | 75.25 | 75.40 | 84.80 | 0.00 | - | 1 | 2 | 64.00% |
| SBAC241220C00140000 | 2024-05-08 3:18PM EDT | 140.00 | 62.32 | 57.60 | 65.40 | 0.00 | - | 2 | 2 | 50.83% |
| SBAC241220C00145000 | 2024-02-27 11:47AM EDT | 145.00 | 60.70 | 72.50 | 79.90 | 0.00 | - | - | 4 | 84.81% |
| SBAC241220C00150000 | 2024-04-17 12:42PM EDT | 150.00 | 53.30 | 49.40 | 56.80 | 0.00 | - | 2 | 7 | 47.42% |
| SBAC241220C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 39.70 | 35.00 | 40.60 | 0.00 | - | - | 2 | 41.29% |
| SBAC241220C00185000 | 2024-02-28 11:07AM EDT | 185.00 | 33.84 | 41.50 | 46.40 | 0.00 | - | - | 1 | 61.93% |
| SBAC241220C00190000 | 2024-05-06 9:36AM EDT | 190.00 | 19.75 | 20.60 | 27.20 | 0.00 | - | 3 | 3 | 37.45% |
| SBAC241220C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 19.32 | 16.70 | 19.70 | 0.00 | - | 2 | 5 | 32.85% |
| SBAC241220C00210000 | 2024-04-16 3:35PM EDT | 210.00 | 14.68 | 12.70 | 14.90 | 0.00 | - | 5 | 20 | 31.56% |
| SBAC241220C00220000 | 2024-04-02 9:31AM EDT | 220.00 | 18.58 | 7.30 | 10.30 | 0.00 | - | 1 | 3 | 29.33% |
| SBAC241220C00230000 | 2024-05-07 1:18PM EDT | 230.00 | 6.20 | 6.50 | 8.20 | 0.00 | - | 1 | 18 | 30.16% |
| SBAC241220C00240000 | 2024-05-01 2:33PM EDT | 240.00 | 4.10 | 4.20 | 6.90 | 0.00 | - | 1 | 9 | 31.63% |
| SBAC241220C00250000 | 2024-04-25 3:29PM EDT | 250.00 | 4.37 | 2.30 | 5.20 | 0.00 | - | 1 | 50 | 31.54% |
| SBAC241220C00260000 | 2024-05-09 12:51PM EDT | 260.00 | 2.40 | 1.25 | 3.50 | +0.40 | +20.00% | 2 | 207 | 30.45% |
| SBAC241220C00270000 | 2024-05-03 11:19AM EDT | 270.00 | 1.50 | 0.60 | 5.70 | 0.00 | - | 2 | 17 | 38.75% |
| SBAC241220C00280000 | 2024-05-08 3:18PM EDT | 280.00 | 2.32 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 30.88% |
| SBAC241220C00290000 | 2023-11-15 12:33PM EDT | 290.00 | 11.96 | 14.40 | 18.00 | 0.00 | - | - | 1 | 65.44% |
| SBAC241220C00300000 | 2024-02-27 10:32AM EDT | 300.00 | 1.16 | 1.40 | 4.10 | 0.00 | - | - | 14 | 42.26% |
| 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 | 51.16% |
| SBAC241220C00350000 | 2023-12-26 11:19AM EDT | 350.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | - | 1 | 51.40% |
PutsforDecember 20, 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 | 74.71% |
| SBAC241220P00105000 | 2023-09-27 1:23PM EDT | 105.00 | 2.40 | 0.10 | 7.00 | 0.00 | - | 1 | 4 | 64.44% |
| SBAC241220P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 48.87% |
| SBAC241220P00115000 | 2024-05-01 2:38PM EDT | 115.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 45.73% |
| SBAC241220P00120000 | 2024-04-16 9:47AM EDT | 120.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 42.73% |
| SBAC241220P00125000 | 2024-02-27 4:14PM EDT | 125.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 27 | 54.75% |
| SBAC241220P00130000 | 2024-04-30 2:50PM EDT | 130.00 | 1.80 | 0.30 | 5.10 | 0.00 | - | 2 | 4 | 52.26% |
| SBAC241220P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 1.85 | 0.40 | 5.50 | 0.00 | - | 1 | 2 | 50.09% |
| SBAC241220P00140000 | 2024-04-30 2:47PM EDT | 140.00 | 2.80 | 1.15 | 5.70 | 0.00 | - | - | 1 | 47.27% |
| SBAC241220P00145000 | 2024-02-28 12:44PM EDT | 145.00 | 3.50 | 1.15 | 2.90 | 0.00 | - | 1 | 2 | 34.93% |
| SBAC241220P00150000 | 2024-05-09 1:36PM EDT | 150.00 | 2.87 | 2.05 | 4.30 | +0.42 | +17.14% | 10 | 8 | 36.59% |
| SBAC241220P00155000 | 2024-05-03 1:14PM EDT | 155.00 | 3.90 | 2.70 | 6.90 | 0.00 | - | 10 | 11 | 40.45% |
| SBAC241220P00160000 | 2024-04-10 9:50AM EDT | 160.00 | 4.05 | 3.50 | 8.00 | 0.00 | - | 2 | 11 | 39.71% |
| SBAC241220P00165000 | 2024-05-07 12:43PM EDT | 165.00 | 5.50 | 4.50 | 9.00 | 0.00 | - | 1 | 27 | 38.50% |
| SBAC241220P00170000 | 2024-05-06 9:51AM EDT | 170.00 | 7.39 | 5.60 | 10.00 | 0.00 | - | 1 | 16 | 37.08% |
| SBAC241220P00175000 | 2024-04-30 2:45PM EDT | 175.00 | 10.50 | 6.60 | 11.20 | 0.00 | - | 10 | 24 | 35.86% |
| SBAC241220P00180000 | 2024-03-21 11:01AM EDT | 180.00 | 6.40 | 7.70 | 11.60 | 0.00 | - | 15 | 31 | 32.96% |
| SBAC241220P00185000 | 2024-04-16 3:35PM EDT | 185.00 | 13.13 | 9.50 | 11.60 | 0.00 | - | 5 | 8 | 29.26% |
| SBAC241220P00190000 | 2024-04-23 11:22AM EDT | 190.00 | 13.40 | 10.80 | 13.20 | 0.00 | - | 1 | 31 | 28.19% |
| SBAC241220P00195000 | 2024-04-15 2:43PM EDT | 195.00 | 15.80 | 13.00 | 15.60 | 0.00 | - | 1 | 20 | 28.12% |
| SBAC241220P00200000 | 2024-04-18 2:05PM EDT | 200.00 | 20.00 | 15.70 | 17.50 | 0.00 | - | 1 | 170 | 26.87% |
| SBAC241220P00210000 | 2024-04-10 12:46PM EDT | 210.00 | 19.39 | 19.40 | 25.80 | 0.00 | - | 1 | 32 | 30.58% |
| SBAC241220P00220000 | 2024-03-18 11:11AM EDT | 220.00 | 21.70 | 27.30 | 35.10 | 0.00 | - | 14 | 35 | 34.85% |
| SBAC241220P00230000 | 2024-03-14 1:58PM EDT | 230.00 | 28.00 | 33.30 | 35.90 | 0.00 | - | 14 | 21 | 22.78% |
| SBAC241220P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 51.18 | 41.70 | 47.80 | 0.00 | - | 1 | 21 | 30.42% |
| 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.