SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR200417C000025002020-03-26 12:38PM EDT2.503.653.504.10-0.85-18.89%1518348.44%
SABR200417C000050002020-03-27 3:45PM EDT5.001.971.852.05-0.23-10.45%28627262.50%
SABR200417C000075002020-03-27 3:45PM EDT7.500.850.750.95-0.35-29.17%139856231.64%
SABR200417C000100002020-03-27 1:19PM EDT10.000.450.400.65-0.25-35.71%3,4735,841256.64%
SABR200417C000125002020-03-27 2:10PM EDT12.500.150.150.25-0.10-40.00%571,134232.03%
SABR200417C000150002020-03-26 3:49PM EDT15.000.100.050.300.00-2873260.94%
SABR200417C000175002020-03-26 9:30AM EDT17.500.050.000.300.00-145281.25%
SABR200417C000200002020-03-26 2:04PM EDT20.000.050.000.350.00-65145314.84%
SABR200417C000225002020-02-27 4:32PM EDT22.500.350.000.400.00-31,211345.70%
SABR200417C000250002020-02-21 2:03PM EDT25.000.150.000.350.00-30354.69%
SABR200417C000275002020-03-23 11:46AM EDT27.500.050.001.200.00-12493.36%
SABR200417C000300002020-03-24 6:27PM EDT30.000.200.000.350.00-1111385.16%
SABR200417C000325002020-03-24 6:27PM EDT32.500.550.000.900.00-22487.50%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR200417P000025002020-03-27 3:49PM EDT2.500.250.200.35+0.05+25.00%141776382.03%
SABR200417P000050002020-03-27 2:20PM EDT5.000.850.700.950.00-227806255.08%
SABR200417P000075002020-03-27 1:45PM EDT7.502.302.102.55+0.10+4.55%16204243.16%
SABR200417P000100002020-03-26 12:27PM EDT10.003.803.804.600.00-114205.47%
SABR200417P000125002020-03-23 10:58AM EDT12.508.006.106.900.00-1162192.19%
SABR200417P000150002020-03-23 10:07AM EDT15.0011.508.609.300.00-8559195.31%
SABR200417P000175002020-03-11 10:31AM EDT17.508.0011.0012.300.00-195312.50%
SABR200417P000200002020-03-25 1:58PM EDT20.0014.2013.8014.200.00-41,969276.56%
SABR200417P000225002020-03-16 12:18PM EDT22.5015.7015.7017.600.00-121359.38%
SABR200417P000250002020-02-27 3:43PM EDT25.0017.0018.2019.800.00-9764314.06%
SABR200417P000350002020-03-25 1:30PM EDT35.0028.8727.9028.70---10.00%