SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240517C00160000 | 2024-05-01 12:58PM EDT | 160.00 | 27.58 | 34.90 | 42.90 | 0.00 | - | - | 15 | 108.89% |
| SBAC240517C00185000 | 2024-05-03 10:47AM EDT | 185.00 | 13.57 | 11.90 | 18.00 | 0.00 | - | 5 | 30 | 70.87% |
| SBAC240517C00190000 | 2024-05-03 9:55AM EDT | 190.00 | 11.50 | 7.10 | 12.70 | 0.00 | - | 3 | 67 | 51.95% |
| SBAC240517C00195000 | 2024-05-13 10:51AM EDT | 195.00 | 4.08 | 2.15 | 5.00 | 0.00 | - | 10 | 37 | 33.89% |
| SBAC240517C00200000 | 2024-05-14 10:43AM EDT | 200.00 | 1.60 | 1.55 | 1.95 | +0.10 | +6.67% | 12 | 679 | 30.74% |
| SBAC240517C00210000 | 2024-05-09 11:03AM EDT | 210.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 43 | 206 | 42.14% |
| SBAC240517C00220000 | 2024-04-30 10:36AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 44.53% |
| SBAC240517C00230000 | 2024-04-29 12:22PM EDT | 230.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 97.80% |
| SBAC240517C00240000 | 2024-04-29 3:35PM EDT | 240.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 149 | 113.87% |
| SBAC240517C00250000 | 2024-03-19 10:45AM EDT | 250.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.84% |
| SBAC240517C00260000 | 2024-04-04 2:51PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 123.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240517P00160000 | 2024-04-30 2:47PM EDT | 160.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 137.79% |
| SBAC240517P00165000 | 2024-04-30 2:47PM EDT | 165.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 121.97% |
| SBAC240517P00170000 | 2024-05-06 2:51PM EDT | 170.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 12 | 14 | 106.35% |
| SBAC240517P00175000 | 2024-05-01 1:04PM EDT | 175.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 11 | 19 | 90.04% |
| SBAC240517P00180000 | 2024-05-07 1:42PM EDT | 180.00 | 0.24 | 0.00 | 1.15 | 0.00 | - | 1 | 112 | 70.17% |
| SBAC240517P00185000 | 2024-05-14 10:34AM EDT | 185.00 | 0.59 | 0.00 | 0.60 | +0.49 | +490.00% | 2 | 25 | 55.76% |
| SBAC240517P00190000 | 2024-05-14 10:34AM EDT | 190.00 | 0.72 | 0.10 | 0.65 | -0.26 | -26.53% | 1 | 102 | 41.16% |
| SBAC240517P00195000 | 2024-05-10 3:01PM EDT | 195.00 | 1.35 | 0.80 | 1.05 | 0.00 | - | 1 | 677 | 29.98% |
| SBAC240517P00200000 | 2024-05-10 1:41PM EDT | 200.00 | 4.65 | 2.80 | 3.20 | 0.00 | - | 3 | 40 | 29.81% |
| SBAC240517P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 14.00 | 8.50 | 13.40 | 0.00 | - | 4 | 17 | 72.07% |
| SBAC240517P00220000 | 2024-04-26 3:53PM EDT | 220.00 | 24.30 | 17.50 | 22.90 | 0.00 | - | 1 | 0 | 93.55% |
© 2024 Yahoo. All rights reserved.