NASDAQ:SBGISinclair Broadcast Group Options Chain and Prices

$17.99

+0.67 (+3.87 %)

(As of 05/25/2020 12:20 PM ET)

Add

Compare

Today's Range

$17.07

Now: $17.99▼

$18.04

50-Day Range

$12.25

MA: $15.44▼

$18.73

52-Week Range

$10.57

Now: $17.99▼

$59.58

Volume799,463 shs

Average Volume1.71 million shs

Market Capitalization$1.44 billion

P/E Ratio11.04

Dividend Yield4.45%

Beta1.34

Sinclair Broadcast Group (NASDAQ:SBGI) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/19/2020	$60.00	$0.125	Call	0	0	2.12856 (-0.020102)	0.035392
6/19/2020	$55.00	$0.125	Call	0	0	2.00854 (-0.020348)	0.037036
6/19/2020	$50.00	$0.125	Call	0	78	1.87878 (-0.021763)	0.03919
6/19/2020	$49.00	$0.125	Call	0	0	1.84881 (-0.02401)	0.039435
6/19/2020	$48.00	$0.125	Call	0	0	1.8195 (-0.026671)	0.039822
6/19/2020	$47.00	$0.125	Call	0	0	1.7945 (-0.020421)	0.040713
6/19/2020	$46.00	$0.125	Call	0	0	1.76325 (-0.026671)	0.041077
6/19/2020	$45.00	$0.125	Call	0	52	1.7335 (-0.025723)	0.04168
6/19/2020	$44.00	$0.125	Call	0	0	1.70267 (-0.025649)	0.042273
6/19/2020	$43.00	$0.125	Call	0	38	1.67142 (-0.025649)	0.042928

6/19/2020	$42.00	$0.075	Call	0	202	1.50594 (-0.159879)	0.02949
6/19/2020	$41.00	$0.125	Call	0	4	1.60588 (-0.030862)	0.044274
6/19/2020	$40.00	$0.075	Call	0	112	1.43413 (-0.165107)	0.030327
6/19/2020	$39.00	$0.125	Call	0	24	1.53664 (-0.029908)	0.045756
6/19/2020	$38.00	$0.125	Call	0	28	1.50227 (-0.033033)	0.046801
6/19/2020	$37.00	$0.125	Call	0	41	1.45852 (-0.039283)	0.047615
6/19/2020	$36.00	$0.075	Call	0	71	1.2835 (-0.170549)	0.033016
6/19/2020	$35.00	$0.075	Call	0	480	1.24274 (-0.164221)	0.033782
6/19/2020	$34.00	$0.125	Call	0	55	1.321 (-0.038989)	0.051889
6/19/2020	$33.00	$0.125	Call	0	52	1.26837 (-0.043679)	0.052739
6/19/2020	$32.00	$0.075	Call	0	533	1.11736 (-0.143092)	0.037123
6/19/2020	$31.00	$0.075	Call	0	102	1.07361 (-0.136842)	0.038562
6/19/2020	$30.00	$0.125	Call	0	46	1.11087 (-0.0468)	0.058478
6/19/2020	$29.00	$0.075	Call	0	19	0.975536 (-0.126414)	0.042084
6/19/2020	$28.00	$0.075	Call	0	47	0.916154 (-0.127396)	0.044138
6/19/2020	$27.00	$0.075	Call	0	816	0.853667 (-0.133049)	0.046255
6/19/2020	$26.00	$0.075	Call	0	205	0.790851 (-0.134178)	0.049402
6/19/2020	$25.00	$0.125	Call	0	18	0.808857 (-0.051698)	0.075391
6/19/2020	$24.00	$0.125	Call	0	24	0.740851 (-0.05489)	0.081225
6/19/2020	$23.00	$0.075	Call	0	28	0.584307 (-0.053901)	0.063384
6/19/2020	$22.00	$0.100	Call	0	9	0.542464 (-0.021125)	0.086241
6/19/2020	$21.00	$0.250	Call	0	84 (+1)	0.589456 (-0.034889)	0.172185
6/19/2020	$20.00	$0.475	Call	22	225	0.623831 (-0.025514)	0.274473
6/19/2020	$19.00	$0.800	Call	2	223 (+20)	0.657934 (+0.017612)	0.390629
6/19/2020	$18.00	$1.250	Call	2	334 (+4)	0.687622 (+0.008237)	0.513378
6/19/2020	$17.00	$1.825	Call	0	685 (+25)	0.722905 (+0.00928)	0.633069
6/19/2020	$16.00	$2.500	Call	0	49	0.760405 (+0.013186)	0.740315
6/19/2020	$15.00	$3.250	Call	0	16	0.787442 (-0.002039)	0.838194
6/19/2020	$14.00	$4.150	Call	0	5	0.861307 (-0.011458)	0.898762
6/19/2020	$13.00	$5.400	Call	0	15	1.31358 (-0.04302)	0.863674
6/19/2020	$12.00	$6.150	Call	0	1	1.24562 (-0.343217)	0.928272
6/19/2020	$11.00	$7.100	Call	0	3	1.35688 (-0.427627)	0.949985
6/19/2020	$10.00	$8.150	Call	0	0	1.66598 (-0.271466)	0.946525
6/19/2020	$9.00	$9.450	Call	0	0	2.40864 (+0.051419)	0.918967
6/19/2020	$8.00	$10.500	Call	0	0	2.81783 (+0.050595)	0.926557
6/19/2020	$5.00	$13.250	Call	0	0	3.63748 (-0.597004)	0.96657
6/19/2020	$3.00	$15.200	Call	0	0	4.91959 (-1.26458)	0.980559
6/19/2020	$60.00	$42.900	Put	0	0	2.93398 (+0.916734)	-0.870881
6/19/2020	$55.00	$37.500	Put	0	0	2.32617	-0.928842
6/19/2020	$50.00	$32.050	Put	0	10
6/19/2020	$49.00	$31.300	Put	0	12	1.7671	-0.969018
6/19/2020	$48.00	$30.400	Put	0	0	1.98202	-0.944331
6/19/2020	$47.00	$29.350	Put	0	0	1.83448	-0.955528
6/19/2020	$46.00	$28.550	Put	0	0	2.10526	-0.913008
6/19/2020	$45.00	$27.700	Put	0	0	2.26846	-0.886115
6/19/2020	$44.00	$26.800	Put	0	0	2.32034	-0.868161
6/19/2020	$43.00	$25.400	Put	0	0	1.80049	-0.940852
6/19/2020	$42.00	$24.900	Put	0	0	2.31221	-0.850335
6/19/2020	$41.00	$23.900	Put	0	0	2.26846	-0.848499
6/19/2020	$40.00	$22.450	Put	0	0	1.75 (+0.50312)	-0.926692
6/19/2020	$39.00	$21.600	Put	0	0	1.91877 (+0.70764)	-0.894962
6/19/2020	$38.00	$20.750	Put	0	0	2.00699 (+0.620582)	-0.865848
6/19/2020	$37.00	$19.250	Put	0	7	1.2265 (+0.073367)	-0.980065
6/19/2020	$36.00	$18.350	Put	0	1	1.43931 (+0.323676)	-0.94616
6/19/2020	$35.00	$17.100	Put	0	31
6/19/2020	$34.00	$16.300	Put	0	89	1.25429	-0.95922
6/19/2020	$33.00	$15.600	Put	0	18	1.61316 (+0.606908)	-0.881296
6/19/2020	$32.00	$14.400	Put	0	120	1.31889	-0.925885
6/19/2020	$31.00	$13.400	Put	0	81	1.26889	-0.923305
6/19/2020	$30.00	$12.200	Put	0	104
6/19/2020	$29.00	$11.250	Put	0	293	0.872832	-0.973466
6/19/2020	$28.00	$10.050	Put	0	3
6/19/2020	$27.00	$9.300	Put	0	227	0.880469 (+0.136719)	-0.946734
6/19/2020	$26.00	$8.300	Put	0	210	0.818465	-0.943124
6/19/2020	$25.00	$7.400	Put	0	35	0.889713 (+0.033854)	-0.8993
6/19/2020	$24.00	$6.350	Put	0	119	0.758984 (+0.055719)	-0.911328
6/19/2020	$23.00	$5.400	Put	0	10	0.724609 (-0.045534)	-0.883059
6/19/2020	$22.00	$4.400	Put	0	127	0.636345 (+0.003619)	-0.870959
6/19/2020	$21.00	$3.450	Put	0	14	0.583206 (+0.041633)	-0.831227
6/19/2020	$20.00	$2.650	Put	0	326	0.605081 (+0.066633)	-0.734127
6/19/2020	$19.00	$1.975	Put	0	6	0.639184 (+0.015268)	-0.615291
6/19/2020	$18.00	$1.425	Put	0	153	0.670434 (+0.005893)	-0.48918
6/19/2020	$17.00	$1.025	Put	2	123 (+6)	0.721089 (+0.021523)	-0.371471
6/19/2020	$16.00	$0.675	Put	2	77	0.746089 (-0.003477)	-0.267922
6/19/2020	$15.00	$0.450	Put	0	80 (+1)	0.801734 (+0.019443)	-0.186301
6/19/2020	$14.00	$0.325	Put	1	71	0.877804 (+0.018686)	-0.132629
6/19/2020	$13.00	$0.225	Put	0	18	0.954297 (+0.036707)	-0.091326
6/19/2020	$12.00	$0.150	Put	0	1,146	1.02607 (+0.027535)	-0.061218
6/19/2020	$11.00	$0.125	Put	0	114	1.16303 (+0.086416)	-0.046107
6/19/2020	$10.00	$0.125	Put	0	15	1.34821 (+0.091075)	-0.03989
6/19/2020	$9.00	$0.125	Put	0	1,161	1.55079 (+0.092153)	-0.034436
6/19/2020	$8.00	$0.125	Put	0	4	1.78102 (+0.095336)	-0.029862
6/19/2020	$5.00	$0.050	Put	0	20	2.32625 (+0.103244)	-0.010205
6/19/2020	$3.00	$0.125	Put	0	0	3.79531 (+0.137462)	-0.012763

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/25/2020 by MarketBeat.com Staff

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:SBGISinclair Broadcast Group Options Chain and Prices

Adding

Adding

Adding Sinclair Broadcast Group Inc

Options Chain

Sinclair Broadcast Group (NASDAQ:SBGI) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources