SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBGI180518C000270002018-04-13 11:49PM EDT27.003.202.853.000.00-101050.20%
SBGI180518C000290002018-04-20 1:02PM EDT29.001.401.551.75-0.35-20.00%273549.61%
SBGI180518C000300002018-04-20 12:40PM EDT30.001.051.051.25-0.10-8.70%304248.44%
SBGI180518C000310002018-04-20 2:46PM EDT31.000.700.700.85-0.60-46.15%910347.27%
SBGI180518C000320002018-04-19 1:33PM EDT32.000.900.450.550.00-31974746.14%
SBGI180518C000330002018-04-16 11:24AM EDT33.000.350.250.400.00-313448.05%
SBGI180518C000340002018-04-19 11:40AM EDT34.000.450.100.250.00-915547.46%
SBGI180518C000350002018-04-20 12:08PM EDT35.000.150.050.20-0.10-40.00%1237850.59%
SBGI180518C000380002018-03-28 9:24AM EDT38.000.250.150.450.00-4474.02%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBGI180518P000250002018-04-20 12:42PM EDT25.000.200.200.30-0.20-50.00%201553.71%
SBGI180518P000260002018-04-11 10:24AM EDT26.000.500.450.550.00-101757.13%
SBGI180518P000270002018-04-20 10:54AM EDT27.000.450.500.60-0.25-35.71%509350.20%
SBGI180518P000280002018-04-20 1:34PM EDT28.000.850.650.90+0.35+70.00%9428249.02%
SBGI180518P000290002018-04-20 1:08PM EDT29.001.351.101.25+0.15+12.50%83046.39%
SBGI180518P000300002018-04-20 1:06PM EDT30.002.051.551.75+0.84+69.42%4197345.26%
SBGI180518P000310002018-04-18 11:15AM EDT31.002.302.152.400.00-14345.51%
SBGI180518P000320002018-04-19 11:23AM EDT32.001.952.853.100.00-104444.19%
SBGI180518P000330002018-04-10 2:36PM EDT33.003.904.104.400.00-11158.59%
SBGI180518P000340002018-04-19 12:01PM EDT34.003.454.505.300.00-2350.29%
SBGI180518P000350002018-04-20 11:50PM EDT35.005.455.006.500.00-3384.18%