Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003500 | 2024-05-10 3:23PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 8,820 | 103.13% |
| SABR240621C00003500 | 2024-05-10 10:37AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 412 | 62.50% |
| SABR240719C00003500 | 2024-05-07 9:54AM EDT | 2024-07-19 | 0.08 | 0.11 | 0.14 | 0.00 | - | 5 | 7,850 | 64.84% |
| SABR241018C00003500 | 2024-05-02 3:12PM EDT | 2024-10-18 | 0.37 | 0.28 | 0.36 | -0.06 | -13.95% | 1 | 87 | 70.70% |
| SABR250117C00003500 | 2024-05-02 9:58AM EDT | 2025-01-17 | 0.67 | 0.48 | 0.54 | 0.00 | - | 10 | 249 | 76.76% |
| SABR250417C00003500 | 2024-04-17 12:17PM EDT | 2025-04-17 | 0.61 | 0.58 | 0.69 | 0.00 | - | 10 | 33 | 77.34% |
| SABR250620C00003500 | 2024-03-19 1:50PM EDT | 2025-06-20 | 0.39 | 0.56 | 0.94 | 0.00 | - | 9 | 10 | 80.66% |
| SABR251219C00003500 | 2024-05-08 3:17PM EDT | 2025-12-19 | 0.85 | 0.94 | 1.02 | 0.00 | - | 2 | 67 | 83.50% |
| SABR260116C00003500 | 2024-04-04 10:49AM EDT | 2026-01-16 | 0.95 | 0.79 | 0.95 | 0.00 | - | 4 | 21 | 73.83% |
| SABR261218C00003500 | 2024-02-15 10:30AM EDT | 2026-12-18 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 206.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003500 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.57 | 0.63 | 0.79 | 0.00 | - | 1 | 66 | 143.75% |
| SABR240719P00003500 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.67 | 0.72 | 0.77 | 0.00 | - | 5 | 1,360 | 57.81% |
| SABR241018P00003500 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.07 | 0.92 | 0.96 | 0.00 | - | 1 | 1 | 66.60% |
| SABR250117P00003500 | 2024-05-09 1:00PM EDT | 2025-01-17 | 1.13 | 1.07 | 1.10 | 0.00 | - | 7 | 471 | 68.75% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 2025-04-17 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 73.24% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 2025-06-20 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 103.13% |
| SABR251219P00003500 | 2023-12-28 2:08PM EDT | 2025-12-19 | 1.10 | 0.08 | 1.32 | 0.00 | - | 4 | 25 | 61.43% |
| SABR260116P00003500 | 2024-02-15 3:03PM EDT | 2026-01-16 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 115.82% |
| 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.