UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.81 -0.02 (-0.02%) GOLD FUTURES
2,310.20 -20.60 (-0.88%) DOW
39,171.48 +59.32 (+0.15%) Bitcoin GBP
48,247.38 -929.70 (-1.89%)
SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240920C00160000 | 2024-02-20 12:35PM EDT | 160.00 | 54.00 | 56.00 | 61.60 | 0.00 | - | - | 2 | 119.06% |
| SBAC240920C00190000 | 2024-06-17 1:37PM EDT | 190.00 | 12.60 | 11.10 | 12.80 | 0.00 | - | 100 | 106 | 30.32% |
| SBAC240920C00195000 | 2024-06-24 2:28PM EDT | 195.00 | 12.47 | 8.50 | 10.10 | 0.00 | - | 3 | 104 | 29.47% |
| SBAC240920C00200000 | 2024-06-25 10:30AM EDT | 200.00 | 8.40 | 6.90 | 7.90 | +0.30 | +3.70% | 3 | 246 | 29.02% |
| SBAC240920C00210000 | 2024-06-24 10:01AM EDT | 210.00 | 5.00 | 3.40 | 4.70 | 0.00 | - | 1 | 425 | 28.69% |
| SBAC240920C00220000 | 2024-06-24 10:03AM EDT | 220.00 | 2.62 | 1.35 | 4.10 | 0.00 | - | 3 | 32 | 33.80% |
| SBAC240920C00230000 | 2024-06-24 2:28PM EDT | 230.00 | 2.18 | 0.45 | 2.80 | 0.00 | - | 4 | 11 | 34.89% |
| SBAC240920C00240000 | 2024-06-10 2:49PM EDT | 240.00 | 0.95 | 0.00 | 1.55 | 0.00 | - | 1 | 29 | 33.90% |
| SBAC240920C00250000 | 2024-05-30 3:43PM EDT | 250.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 2 | 28 | 36.39% |
| SBAC240920C00260000 | 2024-06-06 3:08PM EDT | 260.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 27 | 38.06% |
| SBAC240920C00270000 | 2024-05-21 11:48AM EDT | 270.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 30 | 50.67% |
| SBAC240920C00280000 | 2024-03-27 12:17PM EDT | 280.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 54.49% |
| SBAC240920C00290000 | 2024-02-16 10:30AM EDT | 290.00 | 2.05 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 53.96% |
| SBAC240920C00300000 | 2024-06-11 12:01PM EDT | 300.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 54.22% |
| SBAC240920C00310000 | 2024-01-22 11:25AM EDT | 310.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240920P00140000 | 2024-02-26 3:51PM EDT | 140.00 | 1.26 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 54.07% |
| SBAC240920P00145000 | 2024-04-22 2:59PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBAC240920P00150000 | 2024-04-30 1:36PM EDT | 150.00 | 2.05 | 0.30 | 2.15 | 0.00 | - | 1 | 5 | 43.90% |
| SBAC240920P00160000 | 2024-06-07 1:09PM EDT | 160.00 | 1.91 | 1.20 | 1.80 | 0.00 | - | 1 | 8 | 33.47% |
| SBAC240920P00165000 | 2024-06-25 3:57PM EDT | 165.00 | 1.90 | 1.55 | 2.20 | -1.35 | -41.54% | 25 | 5 | 31.43% |
| SBAC240920P00170000 | 2024-06-26 9:32AM EDT | 170.00 | 3.00 | 2.20 | 2.90 | -1.06 | -26.11% | 16 | 72 | 30.22% |
| SBAC240920P00175000 | 2024-06-25 3:57PM EDT | 175.00 | 3.74 | 3.10 | 3.90 | +0.77 | +25.93% | 1 | 32 | 29.39% |
| SBAC240920P00180000 | 2024-06-25 10:32AM EDT | 180.00 | 4.30 | 4.00 | 4.90 | -0.63 | -12.78% | 1 | 74 | 27.74% |
| SBAC240920P00185000 | 2024-06-24 3:00PM EDT | 185.00 | 4.70 | 5.40 | 7.10 | 0.00 | - | 5 | 8 | 28.78% |
| SBAC240920P00190000 | 2024-06-24 10:25AM EDT | 190.00 | 6.54 | 7.30 | 8.80 | 0.00 | - | 1 | 110 | 27.33% |
| SBAC240920P00195000 | 2024-06-11 2:26PM EDT | 195.00 | 11.20 | 9.60 | 11.20 | 0.00 | - | 50 | 67 | 26.79% |
| SBAC240920P00200000 | 2024-06-24 9:51AM EDT | 200.00 | 12.70 | 12.50 | 14.10 | 0.00 | - | 40 | 74 | 26.56% |
| SBAC240920P00210000 | 2024-06-24 12:02PM EDT | 210.00 | 17.80 | 19.00 | 22.00 | 0.00 | - | 4 | 71 | 29.29% |
| SBAC240920P00220000 | 2024-04-23 9:38AM EDT | 220.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| SBAC240920P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 50.68 | 38.00 | 47.60 | 0.00 | - | 1 | 0 | 26.22% |
© 2024 Yahoo. All rights reserved.