SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI181221C000190002018-08-24 10:57PM EST19.0010.200.000.000.00-1600.00%
SBGI181221C000220002018-10-15 2:08PM EST22.007.300.000.000.00-200.00%
SBGI181221C000230002018-08-10 10:58PM EST23.004.300.000.000.00-4700.00%
SBGI181221C000240002018-10-25 9:13AM EST24.003.400.000.000.00-700.00%
SBGI181221C000250002018-11-06 3:53PM EST25.005.800.000.000.00-100.00%
SBGI181221C000260002018-11-30 3:16PM EST26.005.100.000.000.00-100.00%
SBGI181221C000270002018-12-13 12:21PM EST27.001.900.000.000.00-1100.00%
SBGI181221C000280002018-12-13 11:47AM EST28.001.400.000.000.00-2500.00%
SBGI181221C000290002018-12-06 10:55AM EST29.001.930.000.000.00-2501.56%
SBGI181221C000300002018-12-13 10:55AM EST30.000.400.000.000.00-506.25%
SBGI181221C000310002018-12-12 2:28PM EST31.000.550.000.000.00-1,506012.50%
SBGI181221C000320002018-12-13 3:11PM EST32.000.060.000.000.00-2025.00%
SBGI181221C000330002018-12-11 1:00PM EST33.000.150.000.000.00-36025.00%
SBGI181221C000340002018-12-03 3:54PM EST34.000.250.000.000.00-3025.00%
SBGI181221C000350002018-12-10 10:59AM EST35.000.080.000.000.00-1025.00%
SBGI181221C000360002018-11-30 1:59PM EST36.000.050.000.000.00-10050.00%
SBGI181221C000370002018-10-05 11:08AM EST37.000.150.000.000.00-33.33%12050.00%
SBGI181221C000380002018-11-05 3:02PM EST38.000.140.000.000.00-10050.00%
SBGI181221C000400002018-10-02 10:40AM EST40.000.050.000.000.00-1050.00%
SBGI181221C000450002018-07-24 8:30AM EST45.000.100.000.000.00-1050.00%
SBGI181221C000460002018-06-19 2:58PM EST46.000.400.000.000.00-0050.00%
Putsfor21 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI181221P000150002018-09-21 10:46PM EST15.000.050.000.000.00-1050.00%
SBGI181221P000180002018-07-31 10:41AM EST18.000.450.000.000.00-5050.00%
SBGI181221P000190002018-11-23 10:11AM EST19.000.050.000.000.00-1050.00%
SBGI181221P000200002018-10-17 8:30AM EST20.000.100.000.000.00-10050.00%
SBGI181221P000220002018-09-24 12:20PM EST22.000.300.000.000.00-3050.00%
SBGI181221P000230002018-11-20 1:39PM EST23.000.100.000.000.00-11050.00%
SBGI181221P000240002018-12-11 9:56AM EST24.000.050.000.000.00-2025.00%
SBGI181221P000250002018-11-15 1:22PM EST25.000.230.000.000.00-3025.00%
SBGI181221P000260002018-12-12 2:50PM EST26.000.250.000.000.00-5012.50%
SBGI181221P000270002018-12-13 10:45AM EST27.000.150.000.000.00-2012.50%
SBGI181221P000280002018-12-13 12:31PM EST28.000.450.000.000.00-206.25%
SBGI181221P000290002018-12-10 11:42AM EST29.000.570.000.000.00-100.00%
SBGI181221P000300002018-12-12 2:12PM EST30.000.550.000.000.00-600.00%
SBGI181221P000310002018-12-06 12:02PM EST31.001.200.000.000.00-1000.00%
SBGI181221P000320002018-12-11 9:30AM EST32.002.260.000.000.00-100.00%
SBGI181221P000330002018-12-11 9:30AM EST33.002.660.000.000.00-100.00%
SBGI181221P000340002018-12-07 11:48PM EST34.003.243.103.700.00-110.00%
SBGI181221P000350002018-09-14 1:13PM EST35.007.400.000.000.00-1400.00%
SBGI181221P000360002018-11-08 10:44AM EST36.004.880.000.000.00-1000.00%
SBGI181221P000380002018-06-25 1:17PM EST38.006.600.000.000.00-1200.00%
SBGI181221P000400002018-09-06 9:16AM EST40.0011.700.000.000.00-14400.00%