Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719C00000500 | 2023-11-24 10:30AM EDT | 0.50 | 3.35 | 3.25 | 4.75 | 0.00 | - | 1 | 1 | 0.00% |
| SABR240719C00001000 | 2024-03-26 11:16AM EDT | 1.00 | 1.34 | 1.61 | 1.77 | 0.00 | - | 10 | 0 | 0.00% |
| SABR240719C00001500 | 2024-04-19 10:52AM EDT | 1.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SABR240719C00002000 | 2024-05-01 2:22PM EDT | 2.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR240719C00002500 | 2024-05-01 3:15PM EDT | 2.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SABR240719C00003000 | 2024-05-01 3:17PM EDT | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| SABR240719C00003500 | 2024-05-01 3:17PM EDT | 3.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SABR240719C00004000 | 2024-05-01 3:32PM EDT | 4.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SABR240719C00004500 | 2024-04-26 2:46PM EDT | 4.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SABR240719C00005000 | 2024-04-24 10:52AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SABR240719C00005500 | 2024-04-26 11:00AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SABR240719C00006000 | 2024-05-01 12:44PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SABR240719C00007000 | 2024-04-26 11:00AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SABR240719C00010000 | 2024-05-01 3:03PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SABR240719C00012000 | 2024-02-15 12:59PM EDT | 12.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 7 | 112 | 260.16% |
| SABR240719C00015000 | 2024-02-20 1:50PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 181.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719P00000500 | 2024-04-17 11:22AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| SABR240719P00001000 | 2024-04-02 9:56AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SABR240719P00001500 | 2024-04-30 9:49AM EDT | 1.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| SABR240719P00002000 | 2024-05-01 11:32AM EDT | 2.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SABR240719P00002500 | 2024-05-01 2:09PM EDT | 2.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SABR240719P00003000 | 2024-05-01 3:58PM EDT | 3.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| SABR240719P00003500 | 2024-04-30 3:57PM EDT | 3.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 0.00% |
| SABR240719P00004000 | 2024-04-22 2:44PM EDT | 4.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SABR240719P00004500 | 2024-04-22 2:01PM EDT | 4.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SABR240719P00005000 | 2024-04-25 10:55AM EDT | 5.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR240719P00005500 | 2023-08-15 3:10PM EDT | 5.50 | 1.47 | 1.59 | 1.69 | 0.00 | - | 88 | 549 | 0.00% |
| SABR240719P00007000 | 2024-02-20 2:48PM EDT | 7.00 | 4.30 | 3.90 | 5.50 | 0.00 | - | 200 | 0 | 247.27% |
| SABR240719P00010000 | 2023-08-11 2:24PM EDT | 10.00 | 4.60 | 5.00 | 5.15 | 0.00 | - | - | 1 | 0.00% |
| SABR240719P00015000 | 2023-07-05 10:23AM EDT | 15.00 | 11.85 | 8.50 | 11.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.