Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR250620C00003000 | 2024-03-27 10:59AM EDT | 3.00 | 0.60 | 0.91 | 0.97 | 0.00 | - | 50 | 583 | 81.25% |
| SABR250620C00003500 | 2024-03-19 1:50PM EDT | 3.50 | 0.39 | 0.56 | 0.94 | 0.00 | - | 9 | 10 | 77.44% |
| SABR250620C00004000 | 2024-02-22 11:04AM EDT | 4.00 | 0.76 | 0.38 | 0.94 | 0.00 | - | 1 | 16 | 79.69% |
| SABR250620C00004500 | 2024-04-11 3:42PM EDT | 4.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SABR250620C00005000 | 2024-04-15 10:24AM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SABR250620C00005500 | 2024-01-25 4:45PM EDT | 5.50 | 1.24 | 0.30 | 0.40 | 0.00 | - | 22 | 29 | 73.63% |
| SABR250620C00007000 | 2024-05-01 2:41PM EDT | 7.00 | 0.30 | 0.00 | 0.00 | +0.06 | +25.00% | 10 | 0 | 25.00% |
| SABR250620C00010000 | 2024-03-08 12:56PM EDT | 10.00 | 0.10 | 0.01 | 0.49 | 0.00 | - | 3 | 17 | 92.97% |
| SABR250620C00012000 | 2024-03-26 3:13PM EDT | 12.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 100 | 54 | 76.56% |
| SABR250620C00015000 | 2024-04-16 11:23AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SABR250620P00001000 | 2024-04-03 12:02PM EDT | 1.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SABR250620P00001500 | 2024-04-03 12:09PM EDT | 1.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SABR250620P00002000 | 2024-04-16 11:24AM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SABR250620P00003000 | 2024-04-22 2:09PM EDT | 3.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 3.50 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 103.71% |
| SABR250620P00004000 | 2023-10-13 10:28AM EDT | 4.00 | 2.14 | 0.10 | 1.69 | 0.00 | - | 2 | 11 | 74.02% |
| SABR250620P00004500 | 2023-08-24 1:05PM EDT | 4.50 | 1.48 | 1.24 | 3.25 | 0.00 | - | 2 | 2 | 86.33% |
| SABR250620P00005000 | 2024-02-15 10:30AM EDT | 5.00 | 2.00 | 2.73 | 3.15 | 0.00 | - | 191 | 633 | 108.59% |
| SABR250620P00005500 | 2023-07-26 10:19AM EDT | 5.50 | 2.34 | 0.30 | 5.00 | 0.00 | - | - | 401 | 286.33% |
| SABR250620P00007000 | 2023-12-18 3:33PM EDT | 7.00 | 3.48 | 3.00 | 3.65 | 0.00 | - | 10 | 261 | 0.00% |
| SABR250620P00015000 | 2023-04-27 12:02PM EDT | 15.00 | 12.24 | 10.40 | 12.85 | 0.00 | - | 1 | 0 | 155.86% |
© 2024 Yahoo. All rights reserved.