SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR230616C000020002023-02-15 11:44AM EDT2.004.001.852.010.00--1499.22%
SABR230616C000025002023-05-15 12:24PM EDT2.501.030.921.050.00--1103.13%
SABR230616C000030002023-06-02 10:07AM EDT3.000.540.480.55+0.23+74.19%489275.00%
SABR230616C000035002023-06-02 3:59PM EDT3.500.180.160.18+0.09+100.00%3873165.63%
SABR230616C000040002023-06-01 10:49AM EDT4.000.010.030.060.00-11,32070.31%
SABR230616C000045002023-05-23 11:58AM EDT4.500.030.000.020.00-10075.00%
SABR230616C000050002023-06-02 3:03PM EDT5.000.010.000.02-0.04-80.00%102,26396.88%
SABR230616C000055002023-05-04 9:53AM EDT5.500.070.000.050.00-56137.50%
SABR230616C000060002023-05-25 9:31AM EDT6.000.010.000.010.00-2752118.75%
SABR230616C000070002023-05-22 10:53AM EDT7.000.010.000.100.00-214,595217.19%
SABR230616C000080002023-05-26 11:37AM EDT8.000.010.000.010.00-101,788175.00%
SABR230616C000090002023-04-24 9:58AM EDT9.000.030.000.060.00-11,845246.88%
SABR230616C000100002023-05-04 9:31AM EDT10.000.020.000.000.00-11,15750.00%
SABR230616C000110002023-02-08 12:57PM EDT11.000.180.000.040.00--0268.75%
SABR230616C000120002023-03-28 3:21PM EDT12.000.010.000.170.00-20921362.50%
SABR230616C000150002023-02-07 11:19AM EDT15.000.020.000.160.00-30256403.13%
SABR230616C000170002023-02-07 11:32AM EDT17.000.020.000.160.00-100103426.56%
SABR230616C000200002022-09-15 9:58AM EDT20.000.100.000.310.00-217517.19%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR230616P000020002023-05-31 1:18PM EDT2.000.010.000.050.00-2170178.13%
SABR230616P000025002023-05-31 1:08PM EDT2.500.040.000.050.00-2205115.63%
SABR230616P000030002023-06-02 12:53PM EDT3.000.050.030.05-0.04-44.44%713,47671.88%
SABR230616P000035002023-06-02 2:46PM EDT3.500.200.160.20-0.11-35.48%643158.59%
SABR230616P000040002023-06-01 3:22PM EDT4.000.760.520.580.00-11,80154.69%
SABR230616P000045002023-04-21 9:45AM EDT4.500.850.901.020.00-680.00%
SABR230616P000050002023-05-31 9:30AM EDT5.001.581.481.60-0.31-16.40%14,28996.88%
SABR230616P000060002023-06-01 1:04PM EDT6.002.762.452.590.00-14343189.06%
SABR230616P000070002023-05-31 11:30AM EDT7.003.903.453.600.00-108,319234.38%
SABR230616P000080002023-01-30 10:30AM EDT8.001.550.000.000.00-11210.00%
SABR230616P000090002023-02-09 1:01PM EDT9.002.094.404.650.00-230.00%
SABR230616P000100002023-02-03 12:23PM EDT10.002.504.604.800.00-86670.00%
SABR230616P000110002023-03-23 1:26PM EDT11.007.107.157.350.00--10.00%
SABR230616P000120002022-09-22 12:47PM EDT12.006.096.306.550.00-1800.00%
SABR230616P000150002022-09-08 12:07PM EDT15.008.769.309.950.00-600.00%
SABR230616P000200002022-07-12 2:58PM EDT20.0013.6011.5513.200.00-40410.00%