Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 0.88 | 0.59 | 0.88 | +0.03 | +3.53% | 2 | 45 | 196.88% |
| SABR240621C00002000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 0.80 | 0.63 | 1.26 | 0.00 | - | - | 0 | 117.19% |
| SABR240719C00002000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 0.90 | 0.64 | 1.54 | +0.16 | +21.62% | 1 | 193 | 137.11% |
| SABR241018C00002000 | 2024-05-02 9:48AM EDT | 2024-10-18 | 1.26 | 0.65 | 1.09 | 0.00 | - | 10 | 102 | 90.23% |
| SABR250117C00002000 | 2024-05-10 11:35AM EDT | 2025-01-17 | 1.20 | 1.12 | 1.23 | +0.10 | +9.09% | 40 | 146 | 85.35% |
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2025-04-17 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 132.03% |
| SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 1.00 | 1.48 | 1.59 | 0.00 | - | 1 | 165 | 91.80% |
| SABR260116C00002000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 1.38 | 1.43 | 1.85 | 0.00 | - | 10 | 58 | 100.39% |
| SABR260618C00002000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 210.55% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 1.80 | 0.00 | 5.00 | 0.00 | - | 10 | 53 | 179.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,221 | 187.50% |
| SABR240621P00002000 | 2024-05-10 1:55PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 95 | 76.56% |
| SABR240719P00002000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.14 | +0.04 | +80.00% | 3 | 1,000 | 88.67% |
| SABR241018P00002000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 0.26 | 0.18 | 0.21 | 0.00 | - | 5 | 809 | 81.25% |
| SABR250117P00002000 | 2024-05-09 3:02PM EDT | 2025-01-17 | 0.30 | 0.29 | 0.33 | 0.00 | - | 2 | 8,712 | 83.20% |
| SABR250417P00002000 | 2024-05-03 2:46PM EDT | 2025-04-17 | 0.46 | 0.18 | 0.47 | 0.00 | - | 2,209 | 4,320 | 73.44% |
| SABR250620P00002000 | 2024-04-16 11:24AM EDT | 2025-06-20 | 0.55 | 0.24 | 0.49 | 0.00 | - | 25 | 301 | 72.07% |
| SABR251219P00002000 | 2024-05-06 11:45AM EDT | 2025-12-19 | 0.63 | 0.56 | 0.62 | 0.00 | - | 1 | 23,697 | 82.23% |
| SABR260116P00002000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 0.65 | 0.02 | 0.63 | 0.00 | - | 1 | 63 | 54.69% |
| SABR260618P00002000 | 2024-04-03 12:06PM EDT | 2026-06-18 | 0.76 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 86.13% |
| SABR261218P00002000 | 2024-04-03 12:10PM EDT | 2026-12-18 | 0.78 | 0.78 | 0.98 | 0.00 | - | 1 | 141 | 88.48% |
© 2024 Yahoo. All rights reserved.