Australia markets closed

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
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR210319C000030002021-02-19 10:02AM EST3.0010.850.000.000.00---0.00%
SABR210319C000040002021-01-28 11:09AM EST4.007.500.000.000.00-200.00%
SABR210319C000050002021-01-25 10:58AM EST5.006.559.9011.350.00-44349.22%
SABR210319C000060002021-02-08 9:40AM EST6.006.750.000.000.00-100.00%
SABR210319C000070002021-02-18 10:42AM EST7.005.200.000.000.00-1000.00%
SABR210319C000080002021-02-19 1:17PM EST8.006.500.000.000.00-600.00%
SABR210319C000090002021-02-19 3:58PM EST9.006.000.000.000.00-200.00%
SABR210319C000100002021-02-24 11:00AM EST10.005.250.000.000.00-2200.00%
SABR210319C000110002021-02-24 3:28PM EST11.004.250.000.000.00-1700.00%
SABR210319C000120002021-02-24 2:38PM EST12.003.370.000.000.00-6300.00%
SABR210319C000130002021-02-24 3:54PM EST13.002.500.000.000.00-28100.00%
SABR210319C000140002021-02-24 3:55PM EST14.001.750.000.000.00-2,19600.00%
SABR210319C000150002021-02-24 3:57PM EST15.001.140.000.000.00-3,57200.00%
SABR210319C000160002021-02-24 3:52PM EST16.000.720.000.000.00-91806.25%
SABR210319C000170002021-02-24 2:46PM EST17.000.460.000.000.00-235012.50%
SABR210319C000180002021-02-24 3:59PM EST18.000.270.000.000.00-261012.50%
SABR210319C000190002021-02-24 2:03PM EST19.000.180.000.000.00-48025.00%
SABR210319C000200002021-02-24 1:53PM EST20.000.100.000.000.00-110025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR210319P000050002021-02-24 1:34PM EST5.000.01-0.000.00-2050.00%
SABR210319P000080002021-02-17 1:27PM EST8.000.040.000.000.00-3050.00%
SABR210319P000090002021-02-23 11:42AM EST9.000.020.000.000.00-2050.00%
SABR210319P000100002021-02-24 2:46PM EST10.000.080.000.000.00-1050.00%
SABR210319P000110002021-02-24 2:18PM EST11.000.060.000.000.00-26025.00%
SABR210319P000120002021-02-24 3:04PM EST12.000.100.000.000.00-124025.00%
SABR210319P000130002021-02-24 3:42PM EST13.000.220.000.000.00-211012.50%
SABR210319P000140002021-02-24 3:51PM EST14.000.480.000.000.00-197012.50%
SABR210319P000150002021-02-24 2:59PM EST15.000.890.000.000.00-31803.13%
SABR210319P000160002021-02-24 1:05PM EST16.001.580.000.000.00-300.00%
SABR210319P000170002021-02-24 1:18PM EST17.002.250.000.000.00-600.00%
SABR210319P000180002021-02-19 12:48PM EST18.003.400.000.000.00-100.00%
SABR210319P000190002021-02-22 10:22AM EST19.004.700.000.000.00-1400.00%