Advertisement

U.S. Markets open in 2 hrs

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Yahoo Finance is in Davos! Get the latest updates here

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

326.62

+7.51

(+2.35%)

At close: 04:00PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SBAC220617C00280000	2021-12-14 12:58PM EDT	280.00	84.25	73.70	79.30	0.00	-	-	2	161.82%
SBAC220617C00290000	2021-12-21 1:03PM EDT	290.00	88.33	65.10	71.20	0.00	-	1	1	152.11%
SBAC220617C00300000	2021-12-16 12:36PM EDT	300.00	80.00	56.20	64.30	0.00	-	-	1	143.51%
SBAC220617C00320000	2021-12-21 1:03PM EDT	320.00	63.23	41.30	46.80	0.00	-	1	3	123.43%
SBAC220617C00330000	2021-11-10 7:52AM EDT	330.00	22.50	40.30	44.20	0.00	-	-	1	131.38%
SBAC220617C00340000	2021-10-22 11:16AM EDT	340.00	26.72	0.00	0.00	0.00	-	3	0	3.13%
SBAC220617C00350000	2021-12-02 4:19PM EDT	350.00	26.87	49.30	55.40	0.00	-	20	26	184.85%
SBAC220617C00360000	2021-12-31 4:46PM EDT	360.00	44.00	18.80	22.80	0.00	-	2	7	99.97%
SBAC220617C00370000	2021-12-23 10:57AM EDT	370.00	30.10	14.70	18.50	0.00	-	1	2	95.72%
SBAC220617C00380000	2021-12-29 1:59PM EDT	380.00	27.72	9.10	14.40	0.00	-	1	1	87.51%
SBAC220617C00390000	2021-12-23 4:04PM EDT	390.00	19.70	6.10	11.20	0.00	-	2	4	83.28%
SBAC220617C00400000	2021-12-31 4:50PM EDT	400.00	21.30	4.10	8.90	0.00	-	1	5	80.88%
SBAC220617C00410000	2022-01-05 4:49PM EDT	410.00	5.10	2.80	7.20	-11.45	-69.18%	3	4	79.75%
SBAC220617C00420000	2022-01-05 11:17AM EDT	420.00	4.70	3.00	5.00	-6.60	-58.41%	1	12	79.85%
SBAC220617C00430000	2021-12-20 4:55PM EDT	430.00	8.94	2.45	4.70	0.00	-	20	21	82.36%
SBAC220617C00450000	2021-12-17 3:39PM EDT	450.00	6.10	0.85	3.00	0.00	-	1	1	79.43%
SBAC220617C00460000	2022-01-04 10:41AM EDT	460.00	2.50	0.00	4.80	0.00	-	1	2	87.59%

PutsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
SBAC220617P00195000	2021-11-08 1:00PM EDT	195.00	0.85	0.00	1.50	-	-	5	105.81%
SBAC220617P00210000	2021-11-10 7:52AM EDT	210.00	1.95	0.40	1.90	-	-	1	99.90%
SBAC220617P00220000	2021-11-10 7:52AM EDT	220.00	2.45	0.75	2.25	-	-	1	95.92%
SBAC220617P00240000	2021-12-16 11:32AM EDT	240.00	1.70	0.00	4.80	-	1	1	87.22%
SBAC220617P00250000	2021-12-15 4:25PM EDT	250.00	2.58	1.60	5.30	-	20	30	86.12%
SBAC220617P00260000	2021-10-20 3:31PM EDT	260.00	5.50	3.00	5.10	-	1	2	80.36%
SBAC220617P00270000	2021-11-30 4:50PM EDT	270.00	6.80	1.05	2.20	-	1	8	54.30%
SBAC220617P00280000	2021-11-30 4:50PM EDT	280.00	8.60	1.50	2.50	-	1	6	52.16%
SBAC220617P00290000	2021-12-23 4:27PM EDT	290.00	4.40	5.10	7.30	-	1	9	61.04%
SBAC220617P00300000	2021-12-22 12:32PM EDT	300.00	5.70	6.60	12.30	-	1	60	62.52%
SBAC220617P00310000	2021-12-23 4:27PM EDT	310.00	7.00	8.00	14.20	-	2	11	56.01%
SBAC220617P00320000	2021-12-23 3:55PM EDT	320.00	8.80	11.00	15.80	-	1	10	57.28%
SBAC220617P00330000	2021-12-23 4:09PM EDT	330.00	11.00	13.80	20.10	-	1	14	54.72%
SBAC220617P00340000	2021-12-31 4:22PM EDT	340.00	9.30	18.30	22.80	-	1	64	44.56%
SBAC220617P00350000	2021-12-31 4:21PM EDT	350.00	11.70	21.70	26.60	-	1	6	32.54%
SBAC220617P00360000	2021-12-31 4:21PM EDT	360.00	14.50	27.10	32.70	-	1	6	0.00%
SBAC220617P00370000	2021-12-31 4:22PM EDT	370.00	17.70	32.00	38.00	-	1	3	0.00%

Advertisement