S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NASDAQ:SBGI

Sinclair Broadcast Group Options Chain and Prices

$34.92
-1.36 (-3.75 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$33.15
Now: $34.92
$36.03
50-Day Range
$31.19
MA: $32.64
$36.28
52-Week Range
$10.57
Now: $34.92
$37.04
Volume1.18 million shs
Average Volume828,982 shs
Market Capitalization$2.58 billion
P/E RatioN/A
Dividend Yield2.21%
Beta1.6

Options Chain

Sinclair Broadcast Group (NASDAQ:SBGI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$45.00$0.125Call000100
(+0)
0.627495
(-0.027294)
0.0558520
3/19/2021$44.00$0.150Call0000
(+0)
0.6103820.0670980
3/19/2021$43.00$0.175Call00025
(+20)
0.590899
(-0.054826)
0.0797610
3/19/2021$42.00$0.225Call000220
(+191)
0.569024
(-0.063419)
0.1007050
3/19/2021$41.00$0.325Call31017
(+4)
0.575274
(-0.053263)
0.1355372
3/19/2021$40.00$0.425Call101469
(+27)
0.561737
(-0.067653)
0.1722291
3/19/2021$39.00$0.725Call00092
(+1)
0.617461
(+0.015486)
0.2455110
3/19/2021$38.00$0.775Call22317102
(+23)
0.553321
(-0.058029)
0.27927620
3/19/2021$37.00$1.000Call461630709
(+6)
0.538615
(-0.058916)
0.3434095
3/19/2021$36.00$1.350Call730285
(+67)
0.543303
(-0.077275)
0.4247426
3/19/2021$35.00$1.675Call27212913
(+3)
0.519339
(-0.102539)
0.50741110
3/19/2021$34.00$3.175Call411198
(+9)
0.814206
(+0.187378)
0.5856923
3/19/2021$33.00$2.975Call1026142
(+2)
0.587909
(-0.093855)
0.6759696
3/19/2021$32.00$3.600Call211244
(+0)
0.567987
(-0.097341)
0.7575012
3/19/2021$31.00$4.400Call00049
(+0)
0.595178
(-0.074012)
0.8201730
3/19/2021$30.00$5.150Call10093
(-1)
0.558011
(-0.151205)
0.8923811
3/19/2021$29.00$6.600Call00021
(-13)
0.889479
(+0.113578)
0.8347680
3/19/2021$28.00$7.600Call00017
(+0)
0.991709
(-0.037211)
0.8507410
3/19/2021$27.00$8.300Call00078
(+0)
0.9379030.8988970
3/19/2021$26.00$9.150Call00047
(+0)
0.908103
(-0.329097)
0.9317770
3/19/2021$25.00$10.500Call00097
(-1)
1.26888
(-0.134877)
0.8946010
3/19/2021$24.00$11.300Call1000341
(+0)
1.23913
(+0.104008)
0.9224981
3/19/2021$23.00$12.600Call00025
(+0)
1.57142
(-0.005987)
0.9023940
3/19/2021$22.00$13.000Call00014
(+0)
1.08081
(-0.860614)
0.9765760
3/19/2021$21.00$14.850Call00026
(+0)
1.99657
(-0.11429)
0.9016030
3/19/2021$20.00$15.500Call00046
(+0)
1.88241
(-0.318352)
0.9281810
3/19/2021$19.00$16.650Call0006
(+0)
2.16095
(+0.047602)
0.9247820
3/19/2021$18.00$17.400Call0001
(+0)
2.06211
(-0.458462)
0.9437470
3/19/2021$17.00$18.500Call0000
(+0)
2.31324
(-0.446535)
0.9420530
3/19/2021$16.00$19.650Call0000
(+0)
2.63456
(-0.280116)
0.9393390
3/19/2021$15.00$20.800Call0000
(+0)
2.98392
(-0.128009)
0.9381940
3/19/2021$14.00$21.650Call0000
(+0)
3.01135
(-0.307686)
0.9476970
3/19/2021$13.00$22.550Call0000
(+0)
3.1031
(-0.494604)
0.9550540
3/19/2021$12.00$23.550Call0000
(+0)
3.331
(-0.394898)
0.9584540
3/19/2021$11.00$24.700Call0000
(+0)
3.78189
(-0.275802)
0.9576150
3/19/2021$10.00$25.650Call0000
(+0)
4.00145
(-0.429255)
0.9624360
3/19/2021$5.00$30.600Call0000
(+0)
6.18525
(+0.622026)
0.980140
3/19/2021$3.00$32.700Call0000
(+0)
8.65871
(+0.62808)
0.9871070
3/19/2021$45.00$10.150Put0000
(+0)
0
3/19/2021$44.00$9.800Put0000
(+0)
0.844134-0.8506930
3/19/2021$43.00$8.600Put0000
(+0)
0.676688
(+0.1013)
-0.8825920
3/19/2021$42.00$7.500Put0000
(+0)
0.566485
(-0.021403)
-0.9005640
3/19/2021$41.00$6.600Put0000
(+0)
0.572735
(-0.048747)
-0.8655760
3/19/2021$40.00$5.700Put0000
(+0)
0.559589
(-0.042565)
-0.8291810
3/19/2021$39.00$4.850Put0000
(+0)
0.553985
(-0.043278)
-0.7811690
3/19/2021$38.00$4.050Put0000
(+0)
0.552422
(-0.047966)
-0.7222530
3/19/2021$37.00$3.300Put00010
(+10)
0.546233
(-0.041337)
-0.6556730
3/19/2021$36.00$2.650Put0003
(+0)
0.55092
(-0.054619)
-0.5772890
3/19/2021$35.00$2.125Put10122
(+1)
0.572675
(-0.021411)
-0.4946341
3/19/2021$34.00$1.550Put2726152
(+28)
0.549358
(-0.081181)
-0.4122623
3/19/2021$33.00$1.175Put5247580
(+55)
0.573186
(-0.040166)
-0.3336248
3/19/2021$32.00$0.850Put6055589
(+20)
0.57287
(-0.071471)
-0.2602457
3/19/2021$31.00$0.650Put00022
(+0)
0.611816
(-0.035687)
-0.2032340
3/19/2021$30.00$0.000Put000132
(-3)
0.00
3/19/2021$29.00$0.325Put22063
(+15)
0.643847
(-0.045843)
-0.1114421
3/19/2021$28.00$0.275Put00010
(+0)
0.691546
(-0.114942)
-0.0903610
3/19/2021$27.00$0.200Put00037
(-1)
0.723156
(-0.039735)
-0.067150
3/19/2021$26.00$0.175Put00026
(+0)
0.790256
(-0.045783)
-0.0554590
3/19/2021$25.00$0.175Put1001084
(+0)
0.870713
(-0.012201)
-0.0501621
3/19/2021$24.00$0.000Put00046
(+0)
0.00
3/19/2021$23.00$0.000Put0002
(+0)
0.00
3/19/2021$22.00$0.000Put0005
(+0)
0.00
3/19/2021$21.00$0.000Put00024
(+0)
0.00
3/19/2021$20.00$0.000Put00058
(+0)
0.00
3/19/2021$19.00$0.000Put00020
(+0)
0.00
3/19/2021$18.00$0.025Put0001030
(+0)
1.15348
(-0.210623)
-0.0067470
3/19/2021$17.00$0.000Put0004
(+0)
0.00
3/19/2021$16.00$0.000Put0001369
(+0)
0.00
3/19/2021$15.00$0.000Put000415
(+0)
0.00
3/19/2021$14.00$0.000Put0001
(+0)
0.00
3/19/2021$13.00$0.000Put0000
(+0)
0.00
3/19/2021$12.00$0.000Put0000
(+0)
0.00
3/19/2021$11.00$0.000Put0000
(+0)
0.00
3/19/2021$10.00$0.000Put0000
(+0)
0.00
3/19/2021$5.00$0.000Put0000
(+0)
0.00
3/19/2021$3.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.