Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR261218C00000500 | 2024-02-28 3:22PM EDT | 0.50 | 2.29 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 111.72% |
| SABR261218C00001000 | 2024-02-23 1:36PM EDT | 1.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 9 | 9 | 141.80% |
| SABR261218C00001500 | 2024-03-19 10:06AM EDT | 1.50 | 1.30 | 0.00 | 5.00 | 0.00 | - | 100 | 107 | 159.38% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2.00 | 1.80 | 1.00 | 5.00 | -0.05 | -2.70% | 10 | 63 | 0.00% |
| SABR261218C00002500 | 2024-03-21 2:00PM EDT | 2.50 | 1.27 | 0.50 | 5.00 | 0.00 | - | - | 2 | 235.94% |
| SABR261218C00003000 | 2024-04-23 10:27AM EDT | 3.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 10 | 67 | 183.98% |
| SABR261218C00003500 | 2024-02-15 10:30AM EDT | 3.50 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 196.88% |
| SABR261218C00004000 | 2024-04-10 10:09AM EDT | 4.00 | 1.15 | 1.10 | 1.42 | 0.00 | - | 10 | 138 | 85.74% |
| SABR261218C00004500 | 2024-01-12 2:19PM EDT | 4.50 | 1.66 | 0.00 | 5.00 | 0.00 | - | - | 1 | 196.09% |
| SABR261218C00005000 | 2024-04-23 10:47AM EDT | 5.00 | 0.97 | 0.70 | 5.00 | 0.00 | - | 2 | 274 | 306.25% |
| SABR261218C00005500 | 2024-03-20 2:11PM EDT | 5.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 201.95% |
| SABR261218C00007000 | 2024-04-03 11:31AM EDT | 7.00 | 0.72 | 0.41 | 1.98 | 0.00 | - | 1 | 9 | 102.93% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR261218P00000500 | 2024-04-03 11:54AM EDT | 0.50 | 0.11 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| SABR261218P00001000 | 2024-04-19 1:44PM EDT | 1.00 | 0.33 | 0.02 | 4.65 | 0.00 | - | 10 | 12 | 0.00% |
| SABR261218P00001500 | 2024-04-03 12:13PM EDT | 1.50 | 0.52 | 0.07 | 2.08 | 0.00 | - | 1 | 1 | 155.08% |
| SABR261218P00002000 | 2024-04-03 12:10PM EDT | 2.00 | 0.78 | 0.00 | 4.25 | 0.00 | - | 1 | 141 | 0.00% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2.50 | 1.15 | 0.16 | 4.80 | 0.00 | - | 30 | 31 | 331.25% |
© 2024 Yahoo. All rights reserved.