Australia markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4200+0.0100 (+0.41%)
At close: 04:00PM EDT
2.3800 -0.04 (-1.65%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR240419C000010002024-03-25 9:34AM EDT1.001.191.001.650.00-10492.19%
SABR240419C000015002024-03-27 10:41AM EDT1.500.950.751.120.00-135125.00%
SABR240419C000020002024-03-28 10:03AM EDT2.000.490.420.51+0.08+19.51%52,60085.16%
SABR240419C000025002024-03-28 2:53PM EDT2.500.110.100.13-0.02-15.38%411,22063.28%
SABR240419C000030002024-03-28 3:18PM EDT3.000.030.010.040.00-4322,29371.88%
SABR240419C000035002024-03-27 11:02AM EDT3.500.020.000.030.00-340493.75%
SABR240419C000040002024-03-25 2:57PM EDT4.000.010.000.050.00-206,790131.25%
SABR240419C000045002024-03-27 3:49PM EDT4.500.030.000.010.00-5213118.75%
SABR240419C000050002024-03-27 9:33AM EDT5.000.020.000.050.00-2604171.88%
SABR240419C000055002024-02-29 4:03PM EDT5.500.020.000.300.00-4162287.50%
SABR240419C000060002024-02-27 4:50PM EDT6.000.110.000.750.00-683418.75%
SABR240419C000070002024-03-20 9:46AM EDT7.000.010.000.020.00-9262196.88%
SABR240419C000080002024-01-26 1:34PM EDT8.000.040.000.040.00-170214240.63%
SABR240419C000090002023-12-26 4:41PM EDT9.000.050.000.190.00-11343.75%
SABR240419C000100002023-12-15 12:18PM EDT10.000.050.000.040.00-23275.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR240419P000010002024-03-13 10:45AM EDT1.000.020.000.100.00-100150284.38%
SABR240419P000015002024-03-20 3:10PM EDT1.500.020.000.020.00-12366115.63%
SABR240419P000020002024-03-27 3:50PM EDT2.000.020.020.050.00-289178.13%
SABR240419P000025002024-03-26 2:28PM EDT2.500.240.180.220.00-988564.84%
SABR240419P000030002024-03-27 10:21AM EDT3.000.700.590.620.00-1099471.88%
SABR240419P000035002024-03-08 12:03PM EDT3.501.390.881.310.00-190893.75%
SABR240419P000040002024-03-28 10:33AM EDT4.001.621.551.62-0.43-20.98%881596.88%
SABR240419P000045002024-02-16 10:44AM EDT4.501.352.303.200.00-130478.13%
SABR240419P000050002024-02-15 11:11AM EDT5.001.702.603.750.00-126471.88%
SABR240419P000055002024-01-31 4:06PM EDT5.501.452.673.400.00-11060374.22%
SABR240419P000060002024-02-06 10:57AM EDT6.001.973.754.550.00--3503.91%