SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI181019C000260002018-10-01 9:46AM EDT26.002.722.202.850.00-110486.13%
SBGI181019C000270002018-10-08 10:44AM EDT27.001.951.401.80-0.15-7.69%198167.68%
SBGI181019C000280002018-10-10 2:46PM EDT28.001.300.851.20-0.35-26.92%16870.31%
SBGI181019C000290002018-10-11 10:18AM EDT29.000.450.250.60-0.35-77.78%1046456.84%
SBGI181019C000300002018-10-11 2:34PM EDT30.000.180.050.30-0.27-150.00%8099455.86%
SBGI181019C000310002018-10-10 1:22PM EDT31.000.150.000.250.00-4728866.41%
SBGI181019C000320002018-09-27 9:37AM EDT32.000.050.000.150.00-515772.27%
SBGI181019C000330002018-09-04 11:44AM EDT33.000.150.000.05-0.20-133.33%2154369.53%
SBGI181019C000340002018-09-24 9:30AM EDT34.000.100.000.100.00-16290.23%
SBGI181019C000350002018-10-04 3:00PM EDT35.000.010.000.100.00-11101.56%
Putsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI181019P000210002018-10-04 3:00PM EDT21.000.020.000.300.00-110170.70%
SBGI181019P000240002018-09-21 11:46PM EDT24.000.090.050.100.00-21589.84%
SBGI181019P000250002018-10-04 3:00PM EDT25.000.070.000.100.00-11965.23%
SBGI181019P000260002018-10-12 2:53PM EDT26.000.150.050.90+0.05+50.00%29482101.76%
SBGI181019P000270002018-10-10 3:13PM EDT27.000.200.150.45+0.05+25.00%56158.40%
SBGI181019P000280002018-10-10 3:21PM EDT28.000.450.450.65+0.13+28.89%671,13156.84%
SBGI181019P000290002018-10-10 3:30PM EDT29.000.850.901.35+0.35+41.18%7577366.99%
SBGI181019P000300002018-10-01 9:46AM EDT30.001.901.502.050.00-1564.06%
SBGI181019P000310002018-10-11 12:24PM EDT31.002.801.155.10+0.58+20.71%104391.21%
SBGI181019P000340002018-08-28 10:27AM EDT34.005.235.306.10+0.70+13.38%11137.31%
SBGI181019P000370002018-09-21 11:46PM EDT37.008.207.509.900.00-1010270.51%