Singapore markets closed

Sinclair Broadcast Group, Inc. (SBGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.74-0.90 (-3.65%)
At close: 1:00PM EST
24.27 +0.53 (+2.23%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI211217C000150002021-08-31 9:35AM EST15.0014.9016.2017.700.00--3754.49%
SBGI211217C000210002021-10-19 2:35PM EST21.006.802.754.300.00--086.13%
SBGI211217C000240002021-11-22 3:24PM EST24.001.500.851.100.00-2353.71%
SBGI211217C000250002021-11-26 10:21AM EST25.000.750.550.80-0.20-21.05%59551.56%
SBGI211217C000260002021-11-23 3:20PM EST26.000.700.350.600.00-307754.88%
SBGI211217C000270002021-11-24 12:18PM EST27.000.400.200.500.00-19258.79%
SBGI211217C000280002021-11-24 9:30AM EST28.000.250.100.400.00-23961.43%
SBGI211217C000290002021-11-22 1:10PM EST29.000.250.100.250.00-51631563.38%
SBGI211217C000300002021-11-24 2:33PM EST30.000.100.100.200.00-243668.36%
SBGI211217C000310002021-11-03 9:30AM EST31.000.750.001.400.00-111117.48%
SBGI211217C000320002021-11-02 1:41PM EST32.000.650.001.350.00-260124.12%
SBGI211217C000330002021-11-23 12:03PM EST33.000.050.000.250.00-36884.77%
SBGI211217C000340002021-11-08 1:28PM EST34.000.250.001.350.00-1424139.06%
SBGI211217C000350002021-10-18 1:11PM EST35.000.210.050.300.00-1380102.93%
SBGI211217C000360002021-10-26 12:52PM EST36.000.300.000.200.00-1218497.27%
SBGI211217C000370002021-11-23 12:05PM EST37.000.050.001.350.00-212158.98%
SBGI211217C000380002021-09-20 8:30AM EST38.000.200.000.750.00-16140.82%
SBGI211217C000400002021-08-25 4:21PM EST40.000.780.101.450.00-15299183.79%
SBGI211217C000410002021-08-25 4:21PM EST41.000.950.101.300.00-24183.79%
SBGI211217C000500002021-08-25 4:21PM EST50.000.400.000.750.00--1195.12%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI211217P000150002021-11-03 10:31AM EST15.000.080.001.350.00--20188.09%
SBGI211217P000200002021-11-26 9:32AM EST20.000.500.000.45+0.40+400.00%17464.26%
SBGI211217P000210002021-11-19 1:45PM EST21.000.350.001.500.00-48049184.18%
SBGI211217P000220002021-11-22 3:12PM EST22.000.380.500.850.00-915262.79%
SBGI211217P000230002021-11-26 12:52PM EST23.000.940.851.25+0.34+56.67%54062.21%
SBGI211217P000240002021-11-26 9:32AM EST24.001.301.351.80+0.28+27.45%12763.18%
SBGI211217P000250002021-11-26 9:46AM EST25.001.961.952.35+0.46+30.67%17361.52%
SBGI211217P000260002021-11-26 12:09PM EST26.003.002.803.10+0.77+34.53%10041366.02%
SBGI211217P000270002021-11-15 12:07PM EST27.001.803.604.000.00-1041369.92%
SBGI211217P000280002021-11-19 3:57PM EST28.004.074.305.100.00-43074.41%
SBGI211217P000290002021-10-28 2:51PM EST29.003.705.305.900.00-30031876.76%
SBGI211217P000300002021-10-06 8:54AM EST30.002.353.303.600.00-2170.00%
SBGI211217P000310002021-10-06 9:07AM EST31.003.004.104.400.00-180.00%
SBGI211217P000320002021-10-05 1:01PM EST32.002.794.905.200.00-120.00%
SBGI211217P000330002021-09-27 10:33AM EST33.002.556.606.900.00--70.00%
SBGI211217P000340002021-09-27 8:58AM EST34.003.307.508.000.00-110.00%