Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 169 | 2,653 | 103.91% |
| SABR240719C00003000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | +0.02 | +6.06% | 14 | 1,670 | 81.64% |
| SABR241018C00003000 | 2024-04-24 3:13PM EDT | 2024-10-18 | 0.55 | 0.40 | 0.60 | 0.00 | - | 10 | 696 | 75.00% |
| SABR250117C00003000 | 2024-04-19 9:52AM EDT | 2025-01-17 | 0.62 | 0.73 | 0.79 | 0.00 | - | 20 | 432 | 88.67% |
| SABR250417C00003000 | 2024-04-01 1:03PM EDT | 2025-04-17 | 0.62 | 0.86 | 0.93 | 0.00 | - | 20 | 20 | 89.55% |
| SABR250620C00003000 | 2024-03-27 10:59AM EDT | 2025-06-20 | 0.60 | 0.91 | 0.97 | 0.00 | - | 50 | 583 | 86.52% |
| SABR251219C00003000 | 2024-03-14 3:29PM EDT | 2025-12-19 | 0.60 | 0.97 | 1.10 | 0.00 | - | 1 | 758 | 79.49% |
| SABR260116C00003000 | 2024-04-04 2:01PM EDT | 2026-01-16 | 1.10 | 0.53 | 1.22 | 0.00 | - | 21 | 215 | 65.92% |
| SABR261218C00003000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 1.40 | 0.25 | 2.45 | 0.00 | - | 10 | 67 | 82.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 0.42 | 0.38 | 0.41 | 0.00 | - | 2 | 106 | 100.00% |
| SABR240719P00003000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 0.60 | 0.52 | 0.54 | 0.00 | - | 3 | 26,313 | 76.17% |
| SABR241018P00003000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 0.86 | 0.71 | 0.87 | 0.00 | - | 5 | 38 | 86.72% |
| SABR250117P00003000 | 2024-04-22 2:14PM EDT | 2025-01-17 | 0.97 | 0.85 | 0.89 | 0.00 | - | 10 | 8,000 | 78.91% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 2025-04-17 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 72.85% |
| SABR250620P00003000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 1.12 | 1.02 | 1.07 | 0.00 | - | 8 | 2,610 | 78.13% |
| SABR251219P00003000 | 2024-03-07 11:25AM EDT | 2025-12-19 | 1.32 | 0.30 | 1.70 | 0.00 | - | 1 | 30 | 61.91% |
| SABR260116P00003000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 1.16 | 0.65 | 1.89 | 0.00 | - | 2 | 25 | 80.37% |
© 2024 Yahoo. All rights reserved.