Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621C00002000 | 2024-06-13 10:36AM EDT | 2024-06-21 | 0.87 | 0.50 | 0.75 | 0.00 | - | 25 | 35 | 165.63% |
| SABR240719C00002000 | 2024-06-13 3:47PM EDT | 2024-07-19 | 0.78 | 0.62 | 0.67 | 0.00 | - | 5 | 189 | 82.81% |
| SABR241018C00002000 | 2024-06-14 10:24AM EDT | 2024-10-18 | 0.78 | 0.79 | 0.84 | -0.21 | -21.21% | 2 | 169 | 85.94% |
| SABR250117C00002000 | 2024-06-14 1:10PM EDT | 2025-01-17 | 0.90 | 0.93 | 0.98 | -0.44 | -32.84% | 100 | 182 | 88.28% |
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2025-04-17 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 80.47% |
| SABR250620C00002000 | 2024-06-10 11:05AM EDT | 2025-06-20 | 1.36 | 1.04 | 1.18 | 0.00 | - | - | 1 | 86.91% |
| SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 1.00 | 1.11 | 1.61 | 0.00 | - | 1 | 165 | 97.66% |
| SABR260116C00002000 | 2024-05-23 2:36PM EDT | 2026-01-16 | 1.56 | 1.22 | 1.35 | 0.00 | - | 15 | 43 | 87.30% |
| SABR260618C00002000 | 2024-06-03 12:11PM EDT | 2026-06-18 | 1.76 | 0.62 | 2.78 | 0.00 | - | 1 | 1 | 119.53% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 1.80 | 1.15 | 2.42 | 0.00 | - | 10 | 52 | 115.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621P00002000 | 2024-06-14 12:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 51 | 357 | 175.00% |
| SABR240719P00002000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 10 | 1,014 | 82.81% |
| SABR241018P00002000 | 2024-06-13 3:49PM EDT | 2024-10-18 | 0.17 | 0.18 | 0.21 | 0.00 | - | 20 | 834 | 81.25% |
| SABR250117P00002000 | 2024-06-14 2:05PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.34 | +0.05 | +18.52% | 1,691 | 8,712 | 82.81% |
| SABR250417P00002000 | 2024-06-03 2:18PM EDT | 2025-04-17 | 0.32 | 0.37 | 0.44 | 0.00 | - | 25 | 4,352 | 81.05% |
| SABR250620P00002000 | 2024-06-13 3:59PM EDT | 2025-06-20 | 0.45 | 0.43 | 0.50 | 0.00 | - | 10 | 312 | 81.25% |
| SABR251219P00002000 | 2024-05-29 3:50PM EDT | 2025-12-19 | 0.51 | 0.53 | 0.68 | 0.00 | - | 1 | 23,697 | 81.05% |
| SABR260116P00002000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 0.65 | 0.33 | 0.76 | 0.00 | - | 1 | 63 | 72.85% |
| SABR260618P00002000 | 2024-04-03 12:06PM EDT | 2026-06-18 | 0.76 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 83.79% |
| SABR261218P00002000 | 2024-05-17 1:33PM EDT | 2026-12-18 | 0.78 | 0.00 | 4.60 | 0.00 | - | 6,886 | 7,027 | 0.00% |
© 2024 Yahoo. All rights reserved.