SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM 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 | 33.60 | 42.00 | 0.00 | - | - | 15 | 158.18% |
| SBAC240517C00185000 | 2024-05-03 10:47AM EDT | 185.00 | 13.57 | 11.70 | 15.60 | 0.00 | - | 5 | 30 | 65.91% |
| SBAC240517C00190000 | 2024-05-03 9:55AM EDT | 190.00 | 11.50 | 7.70 | 9.20 | 0.00 | - | 3 | 67 | 35.84% |
| SBAC240517C00195000 | 2024-05-10 10:51AM EDT | 195.00 | 3.80 | 4.10 | 4.80 | -1.20 | -24.00% | 10 | 44 | 27.11% |
| SBAC240517C00200000 | 2024-05-10 3:01PM EDT | 200.00 | 1.65 | 1.50 | 1.90 | -1.35 | -45.00% | 1 | 213 | 24.10% |
| SBAC240517C00210000 | 2024-05-09 11:03AM EDT | 210.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 12 | 206 | 45.19% |
| SBAC240517C00220000 | 2024-04-30 10:36AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 32.62% |
| SBAC240517C00230000 | 2024-04-29 12:22PM EDT | 230.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 44.14% |
| SBAC240517C00240000 | 2024-04-29 3:35PM EDT | 240.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 149 | 81.88% |
| SBAC240517C00250000 | 2024-03-19 10:45AM EDT | 250.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.45% |
| SBAC240517C00260000 | 2024-04-04 2:51PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 88.48% |
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 | 2.60 | 0.00 | - | - | 1 | 109.96% |
| SBAC240517P00165000 | 2024-04-30 2:47PM EDT | 165.00 | 0.23 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 97.66% |
| SBAC240517P00170000 | 2024-05-06 2:51PM EDT | 170.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 79.49% |
| SBAC240517P00175000 | 2024-05-01 1:04PM EDT | 175.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 11 | 19 | 62.26% |
| SBAC240517P00180000 | 2024-05-07 1:42PM EDT | 180.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 112 | 37.94% |
| SBAC240517P00185000 | 2024-05-09 12:39PM EDT | 185.00 | 0.20 | 0.10 | 2.30 | 0.00 | - | 2 | 25 | 61.21% |
| SBAC240517P00190000 | 2024-05-09 3:51PM EDT | 190.00 | 0.98 | 0.30 | 1.95 | 0.00 | - | 1 | 102 | 42.97% |
| SBAC240517P00195000 | 2024-05-10 12:38PM EDT | 195.00 | 1.70 | 1.25 | 1.55 | -0.27 | -13.71% | 2 | 674 | 23.77% |
| SBAC240517P00200000 | 2024-05-10 1:41PM EDT | 200.00 | 4.65 | 3.30 | 4.00 | -0.14 | -2.92% | 5 | 40 | 24.00% |
| SBAC240517P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 14.00 | 9.30 | 16.10 | 0.00 | - | 4 | 17 | 72.64% |
| SBAC240517P00220000 | 2024-04-26 3:53PM EDT | 220.00 | 24.30 | 19.40 | 26.10 | 0.00 | - | 1 | 0 | 52.39% |
© 2024 Yahoo. All rights reserved.