Log in

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

Options Chain

Sinclair Broadcast Group (NASDAQ:SBGI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$60.00$0.125Call002.12856 (-0.020102)0.035392
6/19/2020$55.00$0.125Call002.00854 (-0.020348)0.037036
6/19/2020$50.00$0.125Call0781.87878 (-0.021763)0.03919
6/19/2020$49.00$0.125Call001.84881 (-0.02401)0.039435
6/19/2020$48.00$0.125Call001.8195 (-0.026671)0.039822
6/19/2020$47.00$0.125Call001.7945 (-0.020421)0.040713
6/19/2020$46.00$0.125Call001.76325 (-0.026671)0.041077
6/19/2020$45.00$0.125Call0521.7335 (-0.025723)0.04168
6/19/2020$44.00$0.125Call001.70267 (-0.025649)0.042273
6/19/2020$43.00$0.125Call0381.67142 (-0.025649)0.042928
6/19/2020$42.00$0.075Call02021.50594 (-0.159879)0.02949
6/19/2020$41.00$0.125Call041.60588 (-0.030862)0.044274
6/19/2020$40.00$0.075Call01121.43413 (-0.165107)0.030327
6/19/2020$39.00$0.125Call0241.53664 (-0.029908)0.045756
6/19/2020$38.00$0.125Call0281.50227 (-0.033033)0.046801
6/19/2020$37.00$0.125Call0411.45852 (-0.039283)0.047615
6/19/2020$36.00$0.075Call0711.2835 (-0.170549)0.033016
6/19/2020$35.00$0.075Call04801.24274 (-0.164221)0.033782
6/19/2020$34.00$0.125Call0551.321 (-0.038989)0.051889
6/19/2020$33.00$0.125Call0521.26837 (-0.043679)0.052739
6/19/2020$32.00$0.075Call05331.11736 (-0.143092)0.037123
6/19/2020$31.00$0.075Call01021.07361 (-0.136842)0.038562
6/19/2020$30.00$0.125Call0461.11087 (-0.0468)0.058478
6/19/2020$29.00$0.075Call0190.975536 (-0.126414)0.042084
6/19/2020$28.00$0.075Call0470.916154 (-0.127396)0.044138
6/19/2020$27.00$0.075Call08160.853667 (-0.133049)0.046255
6/19/2020$26.00$0.075Call02050.790851 (-0.134178)0.049402
6/19/2020$25.00$0.125Call0180.808857 (-0.051698)0.075391
6/19/2020$24.00$0.125Call0240.740851 (-0.05489)0.081225
6/19/2020$23.00$0.075Call0280.584307 (-0.053901)0.063384
6/19/2020$22.00$0.100Call090.542464 (-0.021125)0.086241
6/19/2020$21.00$0.250Call084 (+1)0.589456 (-0.034889)0.172185
6/19/2020$20.00$0.475Call222250.623831 (-0.025514)0.274473
6/19/2020$19.00$0.800Call2223 (+20)0.657934 (+0.017612)0.390629
6/19/2020$18.00$1.250Call2334 (+4)0.687622 (+0.008237)0.513378
6/19/2020$17.00$1.825Call0685 (+25)0.722905 (+0.00928)0.633069
6/19/2020$16.00$2.500Call0490.760405 (+0.013186)0.740315
6/19/2020$15.00$3.250Call0160.787442 (-0.002039)0.838194
6/19/2020$14.00$4.150Call050.861307 (-0.011458)0.898762
6/19/2020$13.00$5.400Call0151.31358 (-0.04302)0.863674
6/19/2020$12.00$6.150Call011.24562 (-0.343217)0.928272
6/19/2020$11.00$7.100Call031.35688 (-0.427627)0.949985
6/19/2020$10.00$8.150Call001.66598 (-0.271466)0.946525
6/19/2020$9.00$9.450Call002.40864 (+0.051419)0.918967
6/19/2020$8.00$10.500Call002.81783 (+0.050595)0.926557
6/19/2020$5.00$13.250Call003.63748 (-0.597004)0.96657
6/19/2020$3.00$15.200Call004.91959 (-1.26458)0.980559
6/19/2020$60.00$42.900Put002.93398 (+0.916734)-0.870881
6/19/2020$55.00$37.500Put002.32617-0.928842
6/19/2020$50.00$32.050Put010
6/19/2020$49.00$31.300Put0121.7671-0.969018
6/19/2020$48.00$30.400Put001.98202-0.944331
6/19/2020$47.00$29.350Put001.83448-0.955528
6/19/2020$46.00$28.550Put002.10526-0.913008
6/19/2020$45.00$27.700Put002.26846-0.886115
6/19/2020$44.00$26.800Put002.32034-0.868161
6/19/2020$43.00$25.400Put001.80049-0.940852
6/19/2020$42.00$24.900Put002.31221-0.850335
6/19/2020$41.00$23.900Put002.26846-0.848499
6/19/2020$40.00$22.450Put001.75 (+0.50312)-0.926692
6/19/2020$39.00$21.600Put001.91877 (+0.70764)-0.894962
6/19/2020$38.00$20.750Put002.00699 (+0.620582)-0.865848
6/19/2020$37.00$19.250Put071.2265 (+0.073367)-0.980065
6/19/2020$36.00$18.350Put011.43931 (+0.323676)-0.94616
6/19/2020$35.00$17.100Put031
6/19/2020$34.00$16.300Put0891.25429-0.95922
6/19/2020$33.00$15.600Put0181.61316 (+0.606908)-0.881296
6/19/2020$32.00$14.400Put01201.31889-0.925885
6/19/2020$31.00$13.400Put0811.26889-0.923305
6/19/2020$30.00$12.200Put0104
6/19/2020$29.00$11.250Put02930.872832-0.973466
6/19/2020$28.00$10.050Put03
6/19/2020$27.00$9.300Put02270.880469 (+0.136719)-0.946734
6/19/2020$26.00$8.300Put02100.818465-0.943124
6/19/2020$25.00$7.400Put0350.889713 (+0.033854)-0.8993
6/19/2020$24.00$6.350Put01190.758984 (+0.055719)-0.911328
6/19/2020$23.00$5.400Put0100.724609 (-0.045534)-0.883059
6/19/2020$22.00$4.400Put01270.636345 (+0.003619)-0.870959
6/19/2020$21.00$3.450Put0140.583206 (+0.041633)-0.831227
6/19/2020$20.00$2.650Put03260.605081 (+0.066633)-0.734127
6/19/2020$19.00$1.975Put060.639184 (+0.015268)-0.615291
6/19/2020$18.00$1.425Put01530.670434 (+0.005893)-0.48918
6/19/2020$17.00$1.025Put2123 (+6)0.721089 (+0.021523)-0.371471
6/19/2020$16.00$0.675Put2770.746089 (-0.003477)-0.267922
6/19/2020$15.00$0.450Put080 (+1)0.801734 (+0.019443)-0.186301
6/19/2020$14.00$0.325Put1710.877804 (+0.018686)-0.132629
6/19/2020$13.00$0.225Put0180.954297 (+0.036707)-0.091326
6/19/2020$12.00$0.150Put01,1461.02607 (+0.027535)-0.061218
6/19/2020$11.00$0.125Put01141.16303 (+0.086416)-0.046107
6/19/2020$10.00$0.125Put0151.34821 (+0.091075)-0.03989
6/19/2020$9.00$0.125Put01,1611.55079 (+0.092153)-0.034436
6/19/2020$8.00$0.125Put041.78102 (+0.095336)-0.029862
6/19/2020$5.00$0.050Put0202.32625 (+0.103244)-0.010205
6/19/2020$3.00$0.125Put003.79531 (+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

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.