SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBGI191115C000350002019-11-05 10:16AM EST35.005.302.503.400.00-180108.01%
SBGI191115C000370002019-11-13 3:41PM EST37.001.031.051.30-0.97-48.50%24050.68%
SBGI191115C000380002019-11-13 9:51AM EST38.000.700.400.60-0.75-51.72%41043.65%
SBGI191115C000390002019-11-13 1:18PM EST39.000.200.050.20-0.65-76.47%100040.63%
SBGI191115C000400002019-11-12 10:43AM EST40.000.620.000.100.00-1048.05%
SBGI191115C000410002019-11-13 1:01PM EST41.000.010.000.10-0.19-95.00%9053.91%
SBGI191115C000420002019-11-08 3:31PM EST42.000.050.000.250.00-2082.42%
SBGI191115C000430002019-11-13 10:16AM EST43.000.040.000.10-0.03-42.86%45078.91%
SBGI191115C000440002019-11-06 2:45PM EST44.000.100.000.250.00-100109.38%
SBGI191115C000450002019-11-06 11:18AM EST45.000.050.000.250.00-340121.88%
SBGI191115C000460002019-10-31 11:27AM EST46.000.150.000.250.00-10133.98%
SBGI191115C000470002019-11-08 11:08AM EST47.000.100.000.550.00-30174.22%
SBGI191115C000480002019-10-22 11:14AM EST48.000.350.000.550.00--0186.52%
SBGI191115C000490002019-10-18 11:38AM EST49.000.300.000.300.00-1460173.05%
SBGI191115C000500002019-09-26 9:03AM EST50.000.100.000.250.00-313177.34%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SBGI191115P000260002019-11-05 6:05PM EST26.000.050.000.250.00--0245.31%
SBGI191115P000280002019-10-17 1:47PM EST28.000.100.000.850.00--0273.83%
SBGI191115P000300002019-11-05 2:53PM EST30.000.100.000.250.00-120165.63%
SBGI191115P000320002019-10-13 11:04PM EST32.000.850.000.000.00--050.00%
SBGI191115P000330002019-11-05 3:16PM EST33.000.150.000.300.00--0114.84%
SBGI191115P000340002019-11-08 3:58PM EST34.000.060.000.100.00-40074.22%
SBGI191115P000350002019-11-13 10:16AM EST35.000.050.000.100.00-50058.59%
SBGI191115P000360002019-11-13 1:01PM EST36.000.050.000.15-0.25-83.33%8057.62%
SBGI191115P000370002019-11-08 3:08PM EST37.000.250.150.250.00-2046.29%
SBGI191115P000380002019-11-13 12:21PM EST38.000.390.450.75+0.16+69.57%80054.59%
SBGI191115P000390002019-11-13 9:47AM EST39.000.741.051.35+0.24+48.00%2053.52%
SBGI191115P000400002019-11-13 9:37AM EST40.001.301.902.35+0.25+23.81%1051.56%
SBGI191115P000410002019-11-11 9:53AM EST41.001.102.853.500.00-16074.61%
SBGI191115P000420002019-11-13 1:14PM EST42.003.953.904.40-0.35-8.14%30086.52%
SBGI191115P000430002019-10-25 9:14AM EST43.002.354.805.500.00-100100.78%
SBGI191115P000440002019-09-26 9:51AM EST44.004.302.953.500.00--2200.00%
SBGI191115P000470002019-11-06 9:30AM EST47.009.007.5010.100.00--0270.51%
SBGI191115P000500002019-10-13 11:04PM EST50.009.3011.1012.900.00--050.00%