Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:2.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002500 | 2024-04-26 9:46AM EDT | 2024-05-17 | 0.45 | 0.30 | 0.45 | +0.04 | +9.76% | 8 | 2,375 | 87.50% |
| SABR240719C00002500 | 2024-04-24 9:53AM EDT | 2024-07-19 | 0.56 | 0.56 | 0.59 | 0.00 | - | 1 | 1,264 | 86.72% |
| SABR241018C00002500 | 2024-04-25 12:34PM EDT | 2024-10-18 | 0.77 | 0.76 | 0.79 | 0.00 | - | 5 | 135 | 89.45% |
| SABR250117C00002500 | 2024-04-15 9:40AM EDT | 2025-01-17 | 1.04 | 0.91 | 0.96 | 0.00 | - | 1 | 411 | 91.80% |
| SABR250417C00002500 | 2024-04-04 1:39PM EDT | 2025-04-17 | 1.02 | 1.03 | 1.11 | 0.00 | - | 32 | 102 | 93.75% |
| SABR251219C00002500 | 2024-04-25 2:59PM EDT | 2025-12-19 | 1.52 | 0.76 | 1.50 | 0.00 | - | 50 | 210 | 77.15% |
| SABR260116C00002500 | 2024-03-27 12:42PM EDT | 2026-01-16 | 1.04 | 1.25 | 1.35 | 0.00 | - | 2 | 49 | 89.75% |
| SABR261218C00002500 | 2024-03-21 2:00PM EDT | 2026-12-18 | 1.27 | 0.50 | 5.00 | 0.00 | - | - | 2 | 375.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002500 | 2024-04-26 12:01PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 4 | 509 | 108.59% |
| SABR240719P00002500 | 2024-04-22 3:36PM EDT | 2024-07-19 | 0.35 | 0.28 | 0.30 | 0.00 | - | 31 | 24,332 | 80.47% |
| SABR241018P00002500 | 2024-04-22 3:13PM EDT | 2024-10-18 | 0.52 | 0.45 | 0.49 | 0.00 | - | 10 | 153 | 82.03% |
| SABR250117P00002500 | 2024-04-24 10:43AM EDT | 2025-01-17 | 0.65 | 0.59 | 0.63 | 0.00 | - | 10 | 8,945 | 83.20% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2025-04-17 | 0.73 | 0.70 | 0.74 | 0.00 | - | 1 | 26 | 83.59% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2025-06-20 | 0.79 | 0.74 | 0.80 | 0.00 | - | 1 | 9 | 81.84% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2025-12-19 | 0.92 | 0.90 | 0.94 | 0.00 | - | 1 | 5 | 81.05% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2026-01-16 | 0.93 | 0.82 | 0.95 | 0.00 | - | 1 | 22 | 76.17% |
| SABR260618P00002500 | 2024-04-03 12:01PM EDT | 2026-06-18 | 1.00 | 0.96 | 1.07 | 0.00 | - | 1 | 1 | 78.22% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2026-12-18 | 1.15 | 1.01 | 1.99 | 0.00 | - | 30 | 31 | 107.62% |
© 2024 Yahoo. All rights reserved.