Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002000 | 2024-05-09 2:59PM EDT | 2024-05-17 | 0.85 | 0.61 | 1.01 | +0.21 | +32.81% | 2 | 45 | 131.25% |
| SABR240621C00002000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 0.80 | 0.82 | 0.88 | 0.00 | - | - | 0 | 88.28% |
| SABR240719C00002000 | 2024-05-06 12:04PM EDT | 2024-07-19 | 0.74 | 0.76 | 1.01 | 0.00 | - | 1 | 193 | 82.81% |
| SABR241018C00002000 | 2024-05-02 9:48AM EDT | 2024-10-18 | 1.26 | 1.01 | 1.88 | 0.00 | - | 10 | 102 | 164.84% |
| SABR250117C00002000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 1.10 | 1.01 | 1.48 | 0.00 | - | 70 | 146 | 101.56% |
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2025-04-17 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 55.08% |
| SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 1.00 | 1.43 | 1.60 | 0.00 | - | 1 | 165 | 93.75% |
| SABR260116C00002000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 1.38 | 1.39 | 1.71 | 0.00 | - | 10 | 58 | 95.12% |
| SABR260618C00002000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 222.66% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 1.80 | 0.00 | 4.45 | 0.00 | - | 10 | 53 | 143.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 1,221 | 201.56% |
| SABR240621P00002000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 95 | 79.69% |
| SABR240719P00002000 | 2024-05-09 2:06PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.14 | 0.00 | - | 3 | 1,001 | 82.81% |
| SABR241018P00002000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 0.26 | 0.18 | 0.22 | 0.00 | - | 5 | 809 | 80.08% |
| SABR250117P00002000 | 2024-05-09 3:02PM EDT | 2025-01-17 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 2 | 8,710 | 82.03% |
| SABR250417P00002000 | 2024-05-03 2:46PM EDT | 2025-04-17 | 0.46 | 0.37 | 0.44 | 0.00 | - | 2,209 | 4,320 | 82.23% |
| SABR250620P00002000 | 2024-04-16 11:24AM EDT | 2025-06-20 | 0.55 | 0.44 | 0.49 | 0.00 | - | 25 | 301 | 82.62% |
| SABR251219P00002000 | 2024-05-06 11:45AM EDT | 2025-12-19 | 0.63 | 0.57 | 0.62 | 0.00 | - | 1 | 23,697 | 81.64% |
| SABR260116P00002000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 0.65 | 0.01 | 0.63 | 0.00 | - | 1 | 63 | 53.13% |
| SABR260618P00002000 | 2024-04-03 12:06PM EDT | 2026-06-18 | 0.76 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 85.35% |
| SABR261218P00002000 | 2024-04-03 12:10PM EDT | 2026-12-18 | 0.78 | 0.78 | 0.98 | 0.00 | - | 1 | 141 | 87.70% |
© 2024 Yahoo. All rights reserved.