Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2.00 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 124.81% |
| SABR250417C00002500 | 2024-04-26 1:33PM EDT | 2.50 | 1.09 | 1.13 | 2.27 | 0.00 | - | 1 | 102 | 155.27% |
| SABR250417C00003000 | 2024-04-01 1:03PM EDT | 3.00 | 0.62 | 0.82 | 1.06 | 0.00 | - | 20 | 20 | 88.48% |
| SABR250417C00003500 | 2024-04-17 12:17PM EDT | 3.50 | 0.61 | 0.69 | 0.87 | 0.00 | - | 10 | 33 | 86.91% |
| SABR250417C00004000 | 2024-05-01 12:26PM EDT | 4.00 | 0.64 | 0.59 | 0.70 | +0.11 | +20.75% | 1 | 57 | 85.35% |
| SABR250417C00004500 | 2024-03-14 2:40PM EDT | 4.50 | 0.16 | 0.37 | 0.90 | 0.00 | - | 2 | 1 | 92.87% |
| SABR250417C00005000 | 2024-04-03 11:01AM EDT | 5.00 | 0.32 | 0.25 | 1.90 | 0.00 | - | 100 | 335 | 139.26% |
| SABR250417C00005500 | 2024-02-22 11:05AM EDT | 5.50 | 0.41 | 0.00 | 1.48 | 0.00 | - | 100 | 607 | 115.23% |
| SABR250417C00007000 | 2024-04-17 10:12AM EDT | 7.00 | 0.20 | 0.11 | 0.30 | 0.00 | - | 1 | 51 | 78.13% |
| SABR250417C00010000 | 2024-02-29 12:04PM EDT | 10.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 1 | 9 | 141.21% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250417P00000500 | 2024-04-12 3:52PM EDT | 0.50 | 0.05 | 0.01 | 0.95 | 0.00 | - | 140 | 13 | 487.50% |
| SABR250417P00001000 | 2024-04-03 11:57AM EDT | 1.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 1 | 7 | 95.70% |
| SABR250417P00001500 | 2024-04-16 1:14PM EDT | 1.50 | 0.31 | 0.00 | 0.31 | 0.00 | - | 41 | 1,055 | 76.17% |
| SABR250417P00002000 | 2024-05-01 3:36PM EDT | 2.00 | 0.44 | 0.39 | 0.48 | -0.12 | -21.43% | 1,562 | 6,854 | 87.70% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2.50 | 0.73 | 0.60 | 0.74 | 0.00 | - | 1 | 26 | 83.40% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 3.00 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 77.15% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 3.50 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 74.41% |
| SABR250417P00004000 | 2024-04-17 2:07PM EDT | 4.00 | 1.78 | 1.33 | 2.05 | 0.00 | - | 1 | 10 | 80.47% |
| SABR250417P00004500 | 2023-08-24 12:58PM EDT | 4.50 | 1.55 | 1.17 | 3.10 | 0.00 | - | 2 | 3 | 83.98% |
| SABR250417P00005000 | 2024-02-26 12:28PM EDT | 5.00 | 2.51 | 2.10 | 2.97 | 0.00 | - | 1 | 4 | 82.03% |
© 2024 Yahoo. All rights reserved.