SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI190315C000170002018-08-24 10:58PM EST17.0012.3015.6016.900.00-016192.58%
SBGI190315C000200002018-09-19 9:26AM EST20.009.0012.2015.100.00-00187.50%
SBGI190315C000220002018-11-06 10:24AM EST22.008.6010.6012.900.00-016166.21%
SBGI190315C000230002018-07-27 4:49PM EST23.004.809.3010.600.00-0581.25%
SBGI190315C000240002019-02-01 12:42PM EST24.006.908.2011.100.00-58133.59%
SBGI190315C000250002019-02-21 9:51AM EST25.009.005.809.900.00-2064183.30%
SBGI190315C000260002019-02-13 2:52PM EST26.006.604.908.100.00-4150131.84%
SBGI190315C000270002019-02-11 1:30PM EST27.005.005.707.700.00-37499.80%
SBGI190315C000280002019-02-19 2:01PM EST28.005.084.707.100.00-1896.97%
SBGI190315C000290002019-02-20 10:43AM EST29.004.202.456.000.00-26753.61%
SBGI190315C000300002019-02-19 11:26AM EST30.003.102.954.100.00-110857.03%
SBGI190315C000310002019-02-22 9:52AM EST31.002.222.202.45+0.52+30.59%312042.53%
SBGI190315C000320002019-02-19 1:43PM EST32.001.751.501.750.00-328640.63%
SBGI190315C000330002019-02-20 1:56PM EST33.001.201.001.150.00-4379938.38%
SBGI190315C000340002019-02-20 3:00PM EST34.000.700.550.750.00-38784238.48%
SBGI190315C000350002019-02-20 2:53PM EST35.000.450.300.450.00-331637.89%
SBGI190315C000360002019-02-14 12:31PM EST36.000.350.150.250.00-15037.31%
SBGI190315C000370002019-02-20 2:23PM EST37.000.100.000.150.00-65038.28%
SBGI190315C000380002018-10-05 10:58PM EST38.000.500.000.250.00-0450.98%
SBGI190315C000390002018-08-10 10:58PM EST39.000.700.000.300.00-0550.00%
SBGI190315C000400002018-11-09 11:47PM EST40.000.550.000.300.00-0555.47%
Putsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI190315P000170002018-08-10 10:58PM EST17.000.650.000.250.00-03153.52%
SBGI190315P000180002019-01-23 9:48AM EST18.000.050.001.750.00-2040226.95%
SBGI190315P000200002018-07-27 4:49PM EST20.000.950.000.250.00-07119.92%
SBGI190315P000210002018-08-03 10:44PM EST21.001.530.000.550.00-01130.08%
SBGI190315P000220002018-08-10 10:58PM EST22.001.600.001.000.00-01139.55%
SBGI190315P000230002018-09-20 12:14PM EST23.000.850.000.300.00-01894.14%
SBGI190315P000240002019-01-03 10:13AM EST24.000.950.050.250.00-12484.77%
SBGI190315P000250002018-08-28 10:31AM EST25.001.500.000.250.00-011572.85%
SBGI190315P000260002019-01-07 10:42AM EST26.001.000.000.300.00-56666.99%
SBGI190315P000270002019-02-22 12:49PM EST27.000.100.050.15-0.35-77.78%31853.13%
SBGI190315P000280002019-02-20 3:39PM EST28.000.100.100.450.00-52259.08%
SBGI190315P000290002019-02-21 1:45PM EST29.000.200.150.250.00-72948.15%
SBGI190315P000300002019-02-21 10:57AM EST30.000.350.300.550.00-406353.03%
SBGI190315P000310002019-02-21 10:28AM EST31.000.550.550.750.00-417049.37%
SBGI190315P000320002019-02-22 9:34AM EST32.000.800.801.05-0.10-11.11%1241046.68%
SBGI190315P000330002019-02-22 9:36AM EST33.001.271.251.50+0.02+1.60%39545.70%
SBGI190315P000340002019-02-22 11:46PM EST34.001.671.852.150.00-1147.71%
SBGI190315P000350002019-01-22 2:09PM EST35.005.242.553.100.00-265257.03%
SBGI190315P000370002018-11-26 9:30AM EST37.007.402.906.700.00-0064.06%
SBGI190315P000380002018-11-26 9:35AM EST38.007.705.107.700.00-0195.07%