SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR200717C000025002020-06-18 2:31PM EDT2.505.804.905.400.00-1111543.75%
SABR200717C000050002020-07-06 12:14PM EDT5.002.902.402.800.00-5170204.69%
SABR200717C000060002020-07-01 10:46AM EDT6.002.251.451.900.00-10168.75%
SABR200717C000075002020-07-07 2:36PM EDT7.500.590.550.60-0.20-25.32%123,23091.41%
SABR200717C000090002020-07-07 2:44PM EDT9.000.150.100.15-0.05-25.00%3863295.70%
SABR200717C000100002020-07-07 2:34PM EDT10.000.070.000.10+0.01+16.67%148,348103.91%
SABR200717C000110002020-07-06 3:33PM EDT11.000.050.050.100.00-3133142.97%
SABR200717C000125002020-07-02 2:18PM EDT12.500.050.000.050.00-4510,726145.31%
SABR200717C000150002020-07-02 11:48AM EDT15.000.020.000.050.00-2128,134187.50%
SABR200717C000175002020-06-17 2:31PM EDT17.500.050.000.050.00-12,609221.88%
SABR200717C000200002020-06-18 9:30AM EDT20.000.050.000.050.00-1753,944250.00%
SABR200717C000225002020-07-06 10:00AM EDT22.500.100.000.000.00-14850.00%
SABR200717C000250002020-06-10 10:55AM EDT25.000.100.000.050.00-538293.75%
SABR200717C000275002020-06-22 6:40PM EDT27.500.050.000.100.00-67345.31%
SABR200717C000300002020-06-15 3:38PM EDT30.000.300.000.200.00-34403.91%
SABR200717C000325002020-06-15 3:38PM EDT32.500.050.000.200.00--77421.09%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR200717P000010002020-06-29 3:59PM EDT1.000.050.000.050.00--1600.00%
SABR200717P000025002020-06-22 6:40PM EDT2.500.050.000.050.00-30115334.38%
SABR200717P000050002020-06-30 9:30AM EDT5.000.050.000.200.00-99839194.53%
SABR200717P000060002020-07-02 3:47PM EDT6.000.050.000.100.00-171104.69%
SABR200717P000075002020-07-07 2:17PM EDT7.500.350.300.40+0.14+66.67%11212,73782.81%
SABR200717P000090002020-07-02 2:22PM EDT9.001.091.151.300.00-780.00%
SABR200717P000100002020-07-06 3:00PM EDT10.001.902.002.450.00-1111,050133.98%
SABR200717P000110002020-07-02 10:24AM EDT11.002.652.953.400.00-11145.31%
SABR200717P000125002020-07-02 2:51PM EDT12.504.354.404.900.00-1220181.25%
SABR200717P000150002020-06-22 6:40PM EDT15.006.706.507.800.00-128362.11%
SABR200717P000175002020-06-22 6:40PM EDT17.5011.158.5010.000.00-15315.63%
SABR200717P000200002020-06-22 6:40PM EDT20.0010.7710.5012.400.00-60298.44%
SABR200717P000225002020-06-22 6:40PM EDT22.5015.1013.0015.200.00-100451.17%
SABR200717P000250002020-06-22 6:40PM EDT25.003.3015.5017.500.00-100405.47%
SABR200717P000300002020-06-22 6:40PM EDT30.0024.5020.6022.500.00-10448.44%
SABR200717P000325002020-06-22 6:40PM EDT32.5026.6022.9025.300.00--0575.39%