SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 85.40 | 95.00 | 0.00 | - | - | 0 | 0.00% |
| SBAC241220C00120000 | 2024-05-02 12:25PM EDT | 120.00 | 75.25 | 74.60 | 84.00 | 0.00 | - | 1 | 2 | 50.90% |
| SBAC241220C00125000 | 2024-05-16 2:17PM EDT | 125.00 | 79.97 | 70.00 | 79.90 | 0.00 | - | 1 | 1 | 50.56% |
| SBAC241220C00130000 | 2024-05-29 11:19AM EDT | 130.00 | 61.84 | 65.20 | 75.00 | 0.00 | - | - | 2 | 65.01% |
| SBAC241220C00140000 | 2024-05-22 2:27PM EDT | 140.00 | 57.98 | 56.50 | 66.00 | 0.00 | - | 1 | 1 | 59.66% |
| SBAC241220C00145000 | 2024-02-27 11:47AM EDT | 145.00 | 60.70 | 72.50 | 79.90 | 0.00 | - | - | 4 | 92.59% |
| SBAC241220C00150000 | 2024-04-17 12:42PM EDT | 150.00 | 53.30 | 50.10 | 57.40 | 0.00 | - | 2 | 7 | 55.21% |
| SBAC241220C00170000 | 2024-05-17 2:26PM EDT | 170.00 | 38.75 | 33.00 | 40.00 | 0.00 | - | 1 | 3 | 44.96% |
| SBAC241220C00185000 | 2024-02-28 11:07AM EDT | 185.00 | 33.84 | 41.50 | 46.40 | 0.00 | - | - | 1 | 67.33% |
| SBAC241220C00190000 | 2024-05-23 3:08PM EDT | 190.00 | 17.70 | 18.30 | 26.60 | 0.00 | - | 1 | 3 | 40.32% |
| SBAC241220C00200000 | 2024-05-21 11:06AM EDT | 200.00 | 17.90 | 13.40 | 21.50 | 0.00 | - | 6 | 7 | 39.32% |
| SBAC241220C00210000 | 2024-04-16 3:35PM EDT | 210.00 | 14.68 | 10.70 | 18.00 | 0.00 | - | 5 | 20 | 39.95% |
| SBAC241220C00220000 | 2024-04-02 9:31AM EDT | 220.00 | 18.58 | 7.30 | 10.30 | 0.00 | - | 1 | 3 | 32.07% |
| SBAC241220C00230000 | 2024-05-23 3:51PM EDT | 230.00 | 5.30 | 1.95 | 10.60 | 0.00 | - | 1 | 18 | 37.40% |
| SBAC241220C00240000 | 2024-05-31 2:01PM EDT | 240.00 | 3.70 | 0.10 | 7.30 | +1.05 | +39.62% | 6 | 16 | 35.12% |
| SBAC241220C00250000 | 2024-05-30 3:40PM EDT | 250.00 | 2.85 | 0.05 | 5.80 | 0.00 | - | 1 | 53 | 35.50% |
| SBAC241220C00260000 | 2024-05-17 9:30AM EDT | 260.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 207 | 36.35% |
| SBAC241220C00270000 | 2024-05-28 9:41AM EDT | 270.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 39.36% |
| SBAC241220C00280000 | 2024-05-22 2:27PM EDT | 280.00 | 0.68 | 0.05 | 5.40 | 0.00 | - | 1 | 6 | 43.77% |
| SBAC241220C00290000 | 2023-11-15 12:33PM EDT | 290.00 | 11.96 | 14.40 | 18.00 | 0.00 | - | - | 1 | 69.98% |
| SBAC241220C00300000 | 2024-05-30 9:58AM EDT | 300.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 47.33% |
| 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 | 54.60% |
| SBAC241220C00350000 | 2023-12-26 11:19AM EDT | 350.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | - | 1 | 54.84% |
Putsfor20 December 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 | 78.00% |
| SBAC241220P00105000 | 2023-09-27 1:23PM EDT | 105.00 | 2.40 | 0.10 | 7.00 | 0.00 | - | 1 | 4 | 67.21% |
| SBAC241220P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 56.25% |
| SBAC241220P00115000 | 2024-05-01 2:38PM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.25% |
| SBAC241220P00120000 | 2024-04-16 9:47AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 60.82% |
| SBAC241220P00125000 | 2024-02-27 4:14PM EDT | 125.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 27 | 56.95% |
| SBAC241220P00130000 | 2024-04-30 2:50PM EDT | 130.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 2 | 4 | 53.20% |
| SBAC241220P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 1.85 | 0.60 | 6.10 | 0.00 | - | 1 | 2 | 53.98% |
| SBAC241220P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 1.95 | 0.65 | 6.20 | 0.00 | - | 1 | 2 | 50.57% |
| SBAC241220P00145000 | 2024-02-28 12:44PM EDT | 145.00 | 3.50 | 1.15 | 2.90 | 0.00 | - | 1 | 2 | 36.07% |
| SBAC241220P00150000 | 2024-05-17 9:34AM EDT | 150.00 | 2.50 | 2.10 | 5.20 | 0.00 | - | 1 | 20 | 40.50% |
| SBAC241220P00155000 | 2024-05-15 10:01AM EDT | 155.00 | 2.70 | 0.45 | 7.80 | 0.00 | - | 10 | 11 | 44.07% |
| SBAC241220P00160000 | 2024-04-10 9:50AM EDT | 160.00 | 4.05 | 3.70 | 5.00 | 0.00 | - | 2 | 11 | 33.34% |
| SBAC241220P00165000 | 2024-05-23 12:53PM EDT | 165.00 | 6.10 | 2.95 | 9.60 | 0.00 | - | 2 | 29 | 40.96% |
| SBAC241220P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 6.50 | 4.30 | 10.60 | 0.00 | - | 2 | 19 | 39.34% |
| SBAC241220P00175000 | 2024-05-21 9:30AM EDT | 175.00 | 7.70 | 3.30 | 10.60 | 0.00 | - | 2 | 24 | 35.52% |
| SBAC241220P00180000 | 2024-05-28 2:37PM EDT | 180.00 | 11.40 | 5.80 | 12.10 | 0.00 | - | 1 | 32 | 34.58% |
| SBAC241220P00185000 | 2024-05-24 9:40AM EDT | 185.00 | 12.85 | 7.00 | 14.60 | 0.00 | - | 4 | 12 | 35.16% |
| SBAC241220P00190000 | 2024-05-29 11:34AM EDT | 190.00 | 16.00 | 11.30 | 16.20 | 0.00 | - | 5 | 32 | 33.75% |
| SBAC241220P00195000 | 2024-05-22 10:36AM EDT | 195.00 | 16.00 | 10.60 | 18.30 | 0.00 | - | 1 | 20 | 32.92% |
| SBAC241220P00200000 | 2024-05-28 2:19PM EDT | 200.00 | 21.05 | 15.90 | 19.00 | 0.00 | - | 1 | 173 | 29.37% |
| SBAC241220P00210000 | 2024-04-10 12:46PM EDT | 210.00 | 19.39 | 21.30 | 24.90 | 0.00 | - | 1 | 32 | 28.90% |
| SBAC241220P00220000 | 2024-03-18 11:11AM EDT | 220.00 | 21.70 | 27.30 | 35.10 | 0.00 | - | 14 | 35 | 34.76% |
| SBAC241220P00230000 | 2024-03-14 1:58PM EDT | 230.00 | 28.00 | 33.30 | 35.90 | 0.00 | - | 14 | 21 | 20.52% |
| SBAC241220P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 51.18 | 39.50 | 48.70 | 0.00 | - | 1 | 6 | 30.99% |
| 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.