SABR - Sabre Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR200417C00002500 | 2020-03-26 12:38PM EDT | 2.50 | 3.65 | 3.50 | 4.10 | -0.85 | -18.89% | 15 | 18 | 348.44% |
| SABR200417C00005000 | 2020-03-27 3:45PM EDT | 5.00 | 1.97 | 1.85 | 2.05 | -0.23 | -10.45% | 28 | 627 | 262.50% |
| SABR200417C00007500 | 2020-03-27 3:45PM EDT | 7.50 | 0.85 | 0.75 | 0.95 | -0.35 | -29.17% | 139 | 856 | 231.64% |
| SABR200417C00010000 | 2020-03-27 1:19PM EDT | 10.00 | 0.45 | 0.40 | 0.65 | -0.25 | -35.71% | 3,473 | 5,841 | 256.64% |
| SABR200417C00012500 | 2020-03-27 2:10PM EDT | 12.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 57 | 1,134 | 232.03% |
| SABR200417C00015000 | 2020-03-26 3:49PM EDT | 15.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 873 | 260.94% |
| SABR200417C00017500 | 2020-03-26 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 45 | 281.25% |
| SABR200417C00020000 | 2020-03-26 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 65 | 145 | 314.84% |
| SABR200417C00022500 | 2020-02-27 4:32PM EDT | 22.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 3 | 1,211 | 345.70% |
| SABR200417C00025000 | 2020-02-21 2:03PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 354.69% |
| SABR200417C00027500 | 2020-03-23 11:46AM EDT | 27.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 493.36% |
| SABR200417C00030000 | 2020-03-24 6:27PM EDT | 30.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 11 | 385.16% |
| SABR200417C00032500 | 2020-03-24 6:27PM EDT | 32.50 | 0.55 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 487.50% |
Putsfor17 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR200417P00002500 | 2020-03-27 3:49PM EDT | 2.50 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 141 | 776 | 382.03% |
| SABR200417P00005000 | 2020-03-27 2:20PM EDT | 5.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 227 | 806 | 255.08% |
| SABR200417P00007500 | 2020-03-27 1:45PM EDT | 7.50 | 2.30 | 2.10 | 2.55 | +0.10 | +4.55% | 16 | 204 | 243.16% |
| SABR200417P00010000 | 2020-03-26 12:27PM EDT | 10.00 | 3.80 | 3.80 | 4.60 | 0.00 | - | 1 | 14 | 205.47% |
| SABR200417P00012500 | 2020-03-23 10:58AM EDT | 12.50 | 8.00 | 6.10 | 6.90 | 0.00 | - | 1 | 162 | 192.19% |
| SABR200417P00015000 | 2020-03-23 10:07AM EDT | 15.00 | 11.50 | 8.60 | 9.30 | 0.00 | - | 85 | 59 | 195.31% |
| SABR200417P00017500 | 2020-03-11 10:31AM EDT | 17.50 | 8.00 | 11.00 | 12.30 | 0.00 | - | 1 | 95 | 312.50% |
| SABR200417P00020000 | 2020-03-25 1:58PM EDT | 20.00 | 14.20 | 13.80 | 14.20 | 0.00 | - | 4 | 1,969 | 276.56% |
| SABR200417P00022500 | 2020-03-16 12:18PM EDT | 22.50 | 15.70 | 15.70 | 17.60 | 0.00 | - | 12 | 1 | 359.38% |
| SABR200417P00025000 | 2020-02-27 3:43PM EDT | 25.00 | 17.00 | 18.20 | 19.80 | 0.00 | - | 97 | 64 | 314.06% |
| SABR200417P00035000 | 2020-03-25 1:30PM EDT | 35.00 | 28.87 | 27.90 | 28.70 | - | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.