Australia markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.70+0.14 (+1.21%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR201218C000050002020-11-09 10:29AM EST5.003.845.706.600.00-770.00%
SABR201218C000060002020-11-24 3:46PM EST6.005.285.506.000.00-6141162.50%
SABR201218C000070002020-11-27 10:09AM EST7.004.714.504.90+0.23+5.13%12,46950.00%
SABR201218C000080002020-11-27 12:37PM EST8.003.673.603.80+0.17+4.86%21833,46950.00%
SABR201218C000090002020-11-27 12:47PM EST9.002.702.653.10+0.20+8.00%96,128103.52%
SABR201218C000100002020-11-27 12:57PM EST10.001.841.801.90+0.11+6.36%1439,26568.36%
SABR201218C000110002020-11-27 12:59PM EST11.001.101.101.15+0.03+2.80%6734,52768.16%
SABR201218C000120002020-11-27 12:58PM EST12.000.600.600.65-0.02-3.23%7388,47969.34%
SABR201218C000130002020-11-27 12:53PM EST13.000.350.300.350.00-1813,92270.90%
SABR201218C000140002020-11-27 10:53AM EST14.000.200.150.200.00-2459474.41%
SABR201218C000150002020-11-27 12:56PM EST15.000.100.100.15-0.04-28.57%4550783.59%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR201218P000050002020-11-25 9:42AM EST5.000.050.000.950.00-167353.91%
SABR201218P000060002020-11-20 3:07PM EST6.000.050.000.600.00-260249.61%
SABR201218P000070002020-11-27 11:51AM EST7.000.010.000.05-0.02-66.67%73299114.06%
SABR201218P000080002020-11-27 9:45AM EST8.000.050.000.100.00-11,180100.00%
SABR201218P000090002020-11-27 12:28PM EST9.000.040.050.10-0.03-42.86%582781.25%
SABR201218P000100002020-11-27 12:28PM EST10.000.170.150.20-0.04-19.05%9893272.27%
SABR201218P000110002020-11-27 12:22PM EST11.000.440.350.45-0.05-10.20%401,27465.63%
SABR201218P000150002020-11-16 12:05AM EST15.005.703.303.600.00--187.89%