SABR - Sabre Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR200717C00002500 | 2020-06-18 2:31PM EDT | 2.50 | 5.80 | 4.90 | 5.40 | 0.00 | - | 1 | 111 | 543.75% |
| SABR200717C00005000 | 2020-07-06 12:14PM EDT | 5.00 | 2.90 | 2.40 | 2.80 | 0.00 | - | 5 | 170 | 204.69% |
| SABR200717C00006000 | 2020-07-01 10:46AM EDT | 6.00 | 2.25 | 1.45 | 1.90 | 0.00 | - | 1 | 0 | 168.75% |
| SABR200717C00007500 | 2020-07-07 2:36PM EDT | 7.50 | 0.59 | 0.55 | 0.60 | -0.20 | -25.32% | 12 | 3,230 | 91.41% |
| SABR200717C00009000 | 2020-07-07 2:44PM EDT | 9.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 38 | 632 | 95.70% |
| SABR200717C00010000 | 2020-07-07 2:34PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 14 | 8,348 | 103.91% |
| SABR200717C00011000 | 2020-07-06 3:33PM EDT | 11.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 31 | 33 | 142.97% |
| SABR200717C00012500 | 2020-07-02 2:18PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 10,726 | 145.31% |
| SABR200717C00015000 | 2020-07-02 11:48AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 28,134 | 187.50% |
| SABR200717C00017500 | 2020-06-17 2:31PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,609 | 221.88% |
| SABR200717C00020000 | 2020-06-18 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 175 | 3,944 | 250.00% |
| SABR200717C00022500 | 2020-07-06 10:00AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| SABR200717C00025000 | 2020-06-10 10:55AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 293.75% |
| SABR200717C00027500 | 2020-06-22 6:40PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 345.31% |
| SABR200717C00030000 | 2020-06-15 3:38PM EDT | 30.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 403.91% |
| SABR200717C00032500 | 2020-06-15 3:38PM EDT | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 77 | 421.09% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR200717P00001000 | 2020-06-29 3:59PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 600.00% |
| SABR200717P00002500 | 2020-06-22 6:40PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 115 | 334.38% |
| SABR200717P00005000 | 2020-06-30 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 99 | 839 | 194.53% |
| SABR200717P00006000 | 2020-07-02 3:47PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 104.69% |
| SABR200717P00007500 | 2020-07-07 2:17PM EDT | 7.50 | 0.35 | 0.30 | 0.40 | +0.14 | +66.67% | 112 | 12,737 | 82.81% |
| SABR200717P00009000 | 2020-07-02 2:22PM EDT | 9.00 | 1.09 | 1.15 | 1.30 | 0.00 | - | 7 | 8 | 0.00% |
| SABR200717P00010000 | 2020-07-06 3:00PM EDT | 10.00 | 1.90 | 2.00 | 2.45 | 0.00 | - | 11 | 11,050 | 133.98% |
| SABR200717P00011000 | 2020-07-02 10:24AM EDT | 11.00 | 2.65 | 2.95 | 3.40 | 0.00 | - | 1 | 1 | 145.31% |
| SABR200717P00012500 | 2020-07-02 2:51PM EDT | 12.50 | 4.35 | 4.40 | 4.90 | 0.00 | - | 1 | 220 | 181.25% |
| SABR200717P00015000 | 2020-06-22 6:40PM EDT | 15.00 | 6.70 | 6.50 | 7.80 | 0.00 | - | 1 | 28 | 362.11% |
| SABR200717P00017500 | 2020-06-22 6:40PM EDT | 17.50 | 11.15 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 315.63% |
| SABR200717P00020000 | 2020-06-22 6:40PM EDT | 20.00 | 10.77 | 10.50 | 12.40 | 0.00 | - | 6 | 0 | 298.44% |
| SABR200717P00022500 | 2020-06-22 6:40PM EDT | 22.50 | 15.10 | 13.00 | 15.20 | 0.00 | - | 10 | 0 | 451.17% |
| SABR200717P00025000 | 2020-06-22 6:40PM EDT | 25.00 | 3.30 | 15.50 | 17.50 | 0.00 | - | 10 | 0 | 405.47% |
| SABR200717P00030000 | 2020-06-22 6:40PM EDT | 30.00 | 24.50 | 20.60 | 22.50 | 0.00 | - | 1 | 0 | 448.44% |
| SABR200717P00032500 | 2020-06-22 6:40PM EDT | 32.50 | 26.60 | 22.90 | 25.30 | 0.00 | - | - | 0 | 575.39% |
© 2020 Verizon Media. All rights reserved.