Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.28+0.48 (+3.24%)
At close: 4:00PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR210319C00003000 | 2021-02-19 10:02AM EST | 3.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SABR210319C00004000 | 2021-01-28 11:09AM EST | 4.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR210319C00005000 | 2021-01-25 10:58AM EST | 5.00 | 6.55 | 9.90 | 11.35 | 0.00 | - | 4 | 4 | 349.22% |
| SABR210319C00006000 | 2021-02-08 9:40AM EST | 6.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR210319C00007000 | 2021-02-18 10:42AM EST | 7.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SABR210319C00008000 | 2021-02-19 1:17PM EST | 8.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SABR210319C00009000 | 2021-02-19 3:58PM EST | 9.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR210319C00010000 | 2021-02-24 11:00AM EST | 10.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SABR210319C00011000 | 2021-02-24 3:28PM EST | 11.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SABR210319C00012000 | 2021-02-24 2:38PM EST | 12.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SABR210319C00013000 | 2021-02-24 3:54PM EST | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SABR210319C00014000 | 2021-02-24 3:55PM EST | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 0.00% |
| SABR210319C00015000 | 2021-02-24 3:57PM EST | 15.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3,572 | 0 | 0.00% |
| SABR210319C00016000 | 2021-02-24 3:52PM EST | 16.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| SABR210319C00017000 | 2021-02-24 2:46PM EST | 17.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| SABR210319C00018000 | 2021-02-24 3:59PM EST | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| SABR210319C00019000 | 2021-02-24 2:03PM EST | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| SABR210319C00020000 | 2021-02-24 1:53PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR210319P00005000 | 2021-02-24 1:34PM EST | 5.00 | 0.01 | - | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SABR210319P00008000 | 2021-02-17 1:27PM EST | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SABR210319P00009000 | 2021-02-23 11:42AM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SABR210319P00010000 | 2021-02-24 2:46PM EST | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SABR210319P00011000 | 2021-02-24 2:18PM EST | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SABR210319P00012000 | 2021-02-24 3:04PM EST | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| SABR210319P00013000 | 2021-02-24 3:42PM EST | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| SABR210319P00014000 | 2021-02-24 3:51PM EST | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| SABR210319P00015000 | 2021-02-24 2:59PM EST | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| SABR210319P00016000 | 2021-02-24 1:05PM EST | 16.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SABR210319P00017000 | 2021-02-24 1:18PM EST | 17.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SABR210319P00018000 | 2021-02-19 12:48PM EST | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR210319P00019000 | 2021-02-22 10:22AM EST | 19.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
