SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI180817C000230002018-08-03 11:44PM EDT23.003.200.805.400.00-550.00%
SBGI180817C000240002018-08-14 9:48AM EDT24.004.203.106.800.00-6190195.31%
SBGI180817C000250002018-08-15 11:04AM EDT25.002.802.103.80-0.12-4.11%2154138.67%
SBGI180817C000260002018-08-15 1:27PM EDT26.002.501.204.800.00-76651138.28%
SBGI180817C000270002018-08-15 11:57AM EDT27.001.351.001.70+0.60+80.00%470764.84%
SBGI180817C000280002018-08-15 3:52PM EDT28.000.700.150.90+0.25+55.56%5454057.23%
SBGI180817C000290002018-08-14 1:46PM EDT29.000.100.100.350.00-5536652.34%
SBGI180817C000300002018-08-14 9:36AM EDT30.000.050.000.150.00-201,09058.98%
SBGI180817C000320002018-08-07 9:53AM EDT32.000.160.000.150.00-142485.94%
SBGI180817C000360002018-08-15 12:36PM EDT36.000.020.601.00-0.03-60.00%4158280.86%
SBGI180817C000380002018-06-20 2:04PM EDT38.000.650.350.35+0.65+100.00%22246.88%
Putsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBGI180817P000210002018-08-08 2:13PM EDT21.000.040.000.350.00-222235.16%
SBGI180817P000220002018-08-08 1:24PM EDT22.000.050.000.350.00-33206.64%
SBGI180817P000230002018-08-06 2:18PM EDT23.000.150.000.350.00-10827178.52%
SBGI180817P000240002018-08-10 10:20AM EDT24.000.050.001.25-0.05-50.00%10661231.25%
SBGI180817P000250002018-08-15 1:57PM EDT25.000.020.000.15-0.05-71.43%374299.22%
SBGI180817P000260002018-08-15 11:30AM EDT26.000.010.004.70-0.09-90.00%10418354.30%
SBGI180817P000270002018-08-15 11:10AM EDT27.000.150.000.15+0.05+50.00%1189751.95%
SBGI180817P000280002018-08-15 11:30AM EDT28.000.310.051.90-0.09-22.50%10100120.31%
SBGI180817P000290002018-08-15 1:16PM EDT29.000.650.452.90-0.15-18.75%4116138.28%
SBGI180817P000300002018-08-09 11:55AM EDT30.003.800.154.500.00-131140.82%
SBGI180817P000310002018-08-14 3:55PM EDT31.002.970.604.700.00-404590.23%
SBGI180817P000320002018-07-05 3:01PM EDT32.001.603.103.60+1.60+100.00%11102.73%
SBGI180817P000330002018-08-02 10:03AM EDT33.008.005.709.600.00-5121464.26%
SBGI180817P000340002018-07-13 11:56PM EDT34.001.752.002.350.00-110.00%
SBGI180817P000350002018-08-09 3:35PM EDT35.007.205.808.300.00-1315233.98%
SBGI180817P000380002018-07-13 11:56PM EDT38.005.403.207.600.00-2000.00%