SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 June 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI180615C000260002018-05-08 9:45AM EDT26.003.202.855.100.00-272788.92%
SBGI180615C000270002018-05-10 11:33AM EDT27.003.102.804.100.00-26092.77%
SBGI180615C000280002018-05-24 2:20PM EDT28.001.551.251.450.00-201,02236.43%
SBGI180615C000290002018-05-24 3:57PM EDT29.000.800.750.900.00-7525036.04%
SBGI180615C000300002018-05-25 12:19PM EDT30.000.450.400.55-0.05-10.00%81,75637.31%
SBGI180615C000310002018-05-24 11:57AM EDT31.000.280.200.350.00-1251,24039.75%
SBGI180615C000320002018-05-24 9:41AM EDT32.000.180.100.200.00-11,64340.43%
SBGI180615C000330002018-05-22 2:28PM EDT33.000.200.000.150.00-422,10444.53%
SBGI180615C000340002018-05-21 2:33PM EDT34.000.200.000.100.00-4222746.68%
SBGI180615C000350002018-05-07 11:25AM EDT35.000.080.050.200.00-1584455.47%
SBGI180615C000360002018-05-04 1:08PM EDT36.000.450.000.100.00-467851.56%
SBGI180615C000370002018-05-14 3:02PM EDT37.000.050.000.10-0.05-50.00%1016156.64%
SBGI180615C000380002018-04-20 10:49AM EDT38.000.100.000.20-0.20-66.67%13369.53%
SBGI180615C000390002018-03-26 1:30PM EDT39.000.250.250.500.00-137100.78%
SBGI180615C000400002018-04-03 3:28PM EDT40.000.100.100.350.00-64,49193.95%
SBGI180615C000410002018-02-09 4:30PM EDT41.001.300.100.250.00-74293.75%
SBGI180615C000420002018-02-23 10:40AM EDT42.001.200.000.500.00-439106.64%
SBGI180615C000430002018-04-24 1:03PM EDT43.000.050.000.100.00-81582.81%
SBGI180615C000440002018-01-24 12:30PM EDT44.001.501.451.600.00-225194.53%
SBGI180615C000450002018-02-26 2:10PM EDT45.000.600.000.150.00-1796.48%
SBGI180615C000460002018-01-27 12:50AM EDT46.001.100.951.150.00-2020181.45%
SBGI180615C000470002018-04-10 11:07AM EDT47.000.050.000.050.00-101789.06%
SBGI180615C000480002018-01-24 10:44AM EDT48.000.700.550.800.00-1018168.65%
SBGI180615C000490002018-04-10 9:30AM EDT49.000.100.000.150.00-1101111.33%
SBGI180615C000500002018-03-15 3:30PM EDT50.000.050.000.050.00-5,0001,03798.44%
Putsfor15 June 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI180615P000190002018-01-16 3:01PM EDT19.000.010.000.150.00-686898.44%
SBGI180615P000200002018-05-24 9:41AM EDT20.000.090.000.200.00-1292.97%
SBGI180615P000220002018-05-11 1:31PM EDT22.000.050.050.10-1.05-95.45%42068.36%
SBGI180615P000230002018-04-20 1:20PM EDT23.000.250.250.350.00-11783.01%
SBGI180615P000240002018-05-23 2:01PM EDT24.000.100.000.100.00-1156553.13%
SBGI180615P000250002018-05-24 9:41AM EDT25.000.240.050.150.00-116348.44%
SBGI180615P000260002018-05-23 2:41PM EDT26.000.210.150.300.00-532548.34%
SBGI180615P000270002018-05-25 1:58PM EDT27.000.350.300.40-0.10-22.22%10084041.60%
SBGI180615P000280002018-05-25 1:22PM EDT28.000.650.600.70-0.10-13.33%11,06040.43%
SBGI180615P000290002018-05-25 1:30PM EDT29.001.101.001.20-0.10-8.33%2621,19341.60%
SBGI180615P000300002018-05-24 3:37PM EDT30.001.851.651.950.00-1344247.17%
SBGI180615P000310002018-05-23 9:43AM EDT31.001.802.402.850.00-311855.27%
SBGI180615P000320002018-05-25 9:54AM EDT32.003.342.654.00-0.11-3.19%236772.36%
SBGI180615P000330002018-03-13 3:18PM EDT33.002.553.403.700.00-1180.00%
SBGI180615P000340002018-05-02 1:51PM EDT34.006.236.207.300.00-5173123.54%
SBGI180615P000350002018-05-25 1:39PM EDT35.006.506.007.20-1.70-20.73%311179.10%
SBGI180615P000360002018-03-16 9:50AM EDT36.004.554.605.900.00-109800.00%
SBGI180615P000370002018-03-13 3:35PM EDT37.005.055.507.400.00-10110.00%
SBGI180615P000380002018-03-05 4:41PM EDT38.005.307.008.200.00-1290.00%
SBGI180615P000390002018-04-02 10:50AM EDT39.008.008.909.900.00-220.00%
SBGI180615P000400002018-04-23 2:31PM EDT40.0011.0911.3012.300.00-332124.71%
SBGI180615P000410002018-01-31 3:24PM EDT41.005.505.906.500.00-26420.00%
SBGI180615P000420002018-01-31 11:05AM EDT42.005.506.607.300.00-12380.00%