Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003500 | 2024-05-07 12:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 8,820 | 131.25% |
| SABR240621C00003500 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 20 | 392 | 64.84% |
| SABR240719C00003500 | 2024-05-07 9:54AM EDT | 2024-07-19 | 0.08 | 0.10 | 0.13 | 0.00 | - | 5 | 7,850 | 65.63% |
| SABR241018C00003500 | 2024-05-02 3:12PM EDT | 2024-10-18 | 0.43 | 0.31 | 0.36 | 0.00 | - | 6 | 87 | 75.39% |
| SABR250117C00003500 | 2024-05-02 9:58AM EDT | 2025-01-17 | 0.67 | 0.44 | 0.52 | 0.00 | - | 10 | 249 | 75.98% |
| SABR250417C00003500 | 2024-04-17 12:17PM EDT | 2025-04-17 | 0.61 | 0.60 | 0.67 | 0.00 | - | 10 | 33 | 79.69% |
| SABR250620C00003500 | 2024-03-19 1:50PM EDT | 2025-06-20 | 0.39 | 0.56 | 0.94 | 0.00 | - | 9 | 10 | 83.01% |
| SABR251219C00003500 | 2024-05-08 3:17PM EDT | 2025-12-19 | 0.85 | 0.71 | 1.16 | 0.00 | - | 2 | 67 | 82.42% |
| SABR260116C00003500 | 2024-04-04 10:49AM EDT | 2026-01-16 | 0.95 | 0.79 | 0.95 | 0.00 | - | 4 | 21 | 75.88% |
| SABR261218C00003500 | 2024-02-15 10:30AM EDT | 2026-12-18 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 216.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003500 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.57 | 0.49 | 0.73 | 0.00 | - | 1 | 66 | 115.63% |
| SABR240719P00003500 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.67 | 0.12 | 0.80 | 0.00 | - | 5 | 1,360 | 61.72% |
| SABR241018P00003500 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.07 | 0.74 | 1.00 | 0.00 | - | 1 | 1 | 51.95% |
| SABR250117P00003500 | 2024-05-09 1:00PM EDT | 2025-01-17 | 1.13 | 1.09 | 1.13 | -0.23 | -16.91% | 7 | 471 | 68.56% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 2025-04-17 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 70.90% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 2025-06-20 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 101.37% |
| SABR251219P00003500 | 2023-12-28 2:08PM EDT | 2025-12-19 | 1.10 | 0.08 | 1.32 | 0.00 | - | 4 | 25 | 59.77% |
| SABR260116P00003500 | 2024-02-15 3:03PM EDT | 2026-01-16 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 114.65% |
| SABR260618P00003500 | 2024-03-13 9:30AM EDT | 2026-06-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.