Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621C00003500 | 2024-06-14 12:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 200 | 1,282 | 156.25% |
| SABR240719C00003500 | 2024-06-13 10:38AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.04 | 0.00 | - | 249 | 8,243 | 73.44% |
| SABR241018C00003500 | 2024-06-11 9:30AM EDT | 2024-10-18 | 0.33 | 0.16 | 0.20 | 0.00 | - | 3 | 174 | 72.27% |
| SABR250117C00003500 | 2024-06-11 12:27PM EDT | 2025-01-17 | 0.49 | 0.32 | 0.37 | 0.00 | - | 60 | 252 | 76.95% |
| SABR250417C00003500 | 2024-06-10 10:02AM EDT | 2025-04-17 | 0.63 | 0.25 | 0.51 | 0.00 | - | 1 | 36 | 68.36% |
| SABR250620C00003500 | 2024-06-10 10:07AM EDT | 2025-06-20 | 0.70 | 0.53 | 0.66 | 0.00 | - | 2 | 23 | 82.81% |
| SABR251219C00003500 | 2024-05-23 2:00PM EDT | 2025-12-19 | 1.10 | 0.57 | 0.85 | 0.00 | - | 1 | 66 | 76.95% |
| SABR260116C00003500 | 2024-05-24 11:39AM EDT | 2026-01-16 | 1.11 | 0.70 | 0.83 | 0.00 | - | 3 | 24 | 79.30% |
| SABR261218C00003500 | 2024-02-15 10:30AM EDT | 2026-12-18 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 303.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621P00003500 | 2024-06-05 3:25PM EDT | 2024-06-21 | 0.50 | 0.78 | 0.97 | 0.00 | - | 2 | 7 | 210.94% |
| SABR240719P00003500 | 2024-06-03 3:50PM EDT | 2024-07-19 | 0.48 | 0.83 | 1.13 | 0.00 | - | 20 | 1,365 | 98.44% |
| SABR241018P00003500 | 2024-05-28 11:59AM EDT | 2024-10-18 | 0.78 | 1.04 | 1.07 | 0.00 | - | 1 | 4 | 67.58% |
| SABR250117P00003500 | 2024-05-31 3:50PM EDT | 2025-01-17 | 0.94 | 1.17 | 1.21 | 0.00 | - | 10 | 469 | 69.92% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 2025-04-17 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 64.06% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 2025-06-20 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 98.83% |
| SABR251219P00003500 | 2024-06-04 2:13PM EDT | 2025-12-19 | 1.31 | 1.37 | 1.56 | 0.00 | - | 10 | 35 | 65.53% |
| SABR260116P00003500 | 2024-02-15 3:03PM EDT | 2026-01-16 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 113.28% |
| 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.