UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,164.76 -2,202.17 (-4.37%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719C00000500 | 2023-11-24 10:30AM EDT | 0.50 | 3.35 | 3.25 | 4.75 | 0.00 | - | 1 | 1 | 0.00% |
| SABR240719C00001000 | 2024-03-26 11:16AM EDT | 1.00 | 1.34 | 1.61 | 1.77 | 0.00 | - | 10 | 0 | 0.00% |
| SABR240719C00001500 | 2024-04-19 10:52AM EDT | 1.50 | 1.15 | 0.90 | 2.22 | 0.00 | - | 100 | 201 | 171.09% |
| SABR240719C00002000 | 2024-04-08 11:04AM EDT | 2.00 | 0.85 | 0.94 | 1.20 | 0.00 | - | 1 | 193 | 117.19% |
| SABR240719C00002500 | 2024-04-29 1:16PM EDT | 2.50 | 0.67 | 0.63 | 0.66 | +0.05 | +8.06% | 2 | 1,264 | 87.11% |
| SABR240719C00003000 | 2024-04-30 3:37PM EDT | 3.00 | 0.39 | 0.38 | 0.40 | +0.04 | +11.43% | 10 | 1,670 | 82.42% |
| SABR240719C00003500 | 2024-04-26 3:54PM EDT | 3.50 | 0.20 | 0.22 | 0.24 | 0.00 | - | 3 | 7,863 | 81.25% |
| SABR240719C00004000 | 2024-04-29 10:29AM EDT | 4.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 4,180 | 80.86% |
| SABR240719C00004500 | 2024-04-26 2:46PM EDT | 4.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 11,200 | 81.25% |
| SABR240719C00005000 | 2024-04-24 10:52AM EDT | 5.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 2 | 2,068 | 85.94% |
| SABR240719C00005500 | 2024-04-26 11:00AM EDT | 5.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 5,442 | 85.16% |
| SABR240719C00006000 | 2024-04-26 11:00AM EDT | 6.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,484 | 90.63% |
| SABR240719C00007000 | 2024-04-26 11:00AM EDT | 7.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 2,071 | 112.50% |
| SABR240719C00010000 | 2024-03-07 3:25PM EDT | 10.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 707 | 240.63% |
| SABR240719C00012000 | 2024-02-15 12:59PM EDT | 12.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 7 | 112 | 258.98% |
| SABR240719C00015000 | 2024-02-20 1:50PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 179.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719P00000500 | 2024-04-17 11:22AM EDT | 0.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 300 | 301 | 506.25% |
| SABR240719P00001000 | 2024-04-02 9:56AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 353.91% |
| SABR240719P00001500 | 2024-04-30 9:49AM EDT | 1.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | 164 | 412 | 138.28% |
| SABR240719P00002000 | 2024-04-29 1:14PM EDT | 2.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 20 | 828 | 94.92% |
| SABR240719P00002500 | 2024-04-22 3:36PM EDT | 2.50 | 0.35 | 0.24 | 0.26 | 0.00 | - | 31 | 24,332 | 81.64% |
| SABR240719P00003000 | 2024-04-30 11:58AM EDT | 3.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 1,005 | 26,313 | 76.95% |
| SABR240719P00003500 | 2024-04-30 2:39PM EDT | 3.50 | 0.80 | 0.81 | 0.84 | -0.26 | -24.53% | 1,006 | 1,818 | 74.22% |
| SABR240719P00004000 | 2024-04-22 2:44PM EDT | 4.00 | 1.50 | 0.87 | 1.99 | 0.00 | - | 10 | 3,201 | 115.63% |
| SABR240719P00004500 | 2024-04-22 2:01PM EDT | 4.50 | 1.95 | 1.50 | 1.70 | 0.00 | - | 25 | 3,217 | 78.13% |
| SABR240719P00005000 | 2024-04-25 10:55AM EDT | 5.00 | 2.31 | 1.42 | 2.91 | 0.00 | - | 2 | 1,310 | 75.78% |
| SABR240719P00005500 | 2023-08-15 3:10PM EDT | 5.50 | 1.47 | 1.59 | 1.69 | 0.00 | - | 88 | 549 | 0.00% |
| SABR240719P00007000 | 2024-02-20 2:48PM EDT | 7.00 | 4.30 | 3.90 | 5.50 | 0.00 | - | 200 | 0 | 240.63% |
| SABR240719P00010000 | 2023-08-11 2:24PM EDT | 10.00 | 4.60 | 5.00 | 5.15 | 0.00 | - | - | 1 | 0.00% |
| SABR240719P00015000 | 2023-07-05 10:23AM EDT | 15.00 | 11.85 | 8.50 | 11.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.