Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719C00000500 | 2023-11-24 10:30AM EDT | 0.50 | 3.35 | 3.25 | 4.75 | 0.00 | - | 1 | 1 | 0.00% |
| SABR240719C00001000 | 2024-03-26 11:16AM EDT | 1.00 | 1.34 | 1.61 | 1.77 | 0.00 | - | 10 | 0 | 0.00% |
| SABR240719C00001500 | 2024-04-19 10:52AM EDT | 1.50 | 1.15 | 1.11 | 1.64 | 0.00 | - | 100 | 201 | 154.69% |
| SABR240719C00002000 | 2024-05-14 10:16AM EDT | 2.00 | 1.20 | 0.95 | 1.33 | 0.00 | - | 3 | 194 | 103.13% |
| SABR240719C00002500 | 2024-05-17 11:08AM EDT | 2.50 | 0.75 | 0.65 | 0.69 | -0.09 | -10.71% | 4 | 1,167 | 70.70% |
| SABR240719C00003000 | 2024-05-17 11:08AM EDT | 3.00 | 0.42 | 0.33 | 0.36 | -0.08 | -16.00% | 4 | 1,019 | 64.06% |
| SABR240719C00003500 | 2024-05-17 11:39AM EDT | 3.50 | 0.20 | 0.15 | 0.18 | -0.01 | -4.76% | 330 | 7,840 | 63.67% |
| SABR240719C00004000 | 2024-05-17 3:47PM EDT | 4.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 51 | 9,628 | 67.19% |
| SABR240719C00004500 | 2024-05-16 11:06AM EDT | 4.50 | 0.10 | 0.02 | 0.06 | 0.00 | - | 3,265 | 14,455 | 67.97% |
| SABR240719C00005000 | 2024-05-17 3:30PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 23 | 2,058 | 75.78% |
| SABR240719C00005500 | 2024-05-03 3:06PM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 5,492 | 82.81% |
| SABR240719C00006000 | 2024-05-13 10:15AM EDT | 6.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 1,478 | 95.31% |
| SABR240719C00007000 | 2024-04-26 11:00AM EDT | 7.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 2,071 | 120.31% |
| SABR240719C00010000 | 2024-05-14 11:55AM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 707 | 137.50% |
| SABR240719C00012000 | 2024-02-15 12:59PM EDT | 12.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 7 | 112 | 281.25% |
| SABR240719C00015000 | 2024-02-20 1:50PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 196.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719P00000500 | 2024-04-17 11:22AM EDT | 0.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 301 | 454.69% |
| SABR240719P00001000 | 2024-04-02 9:56AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 409.38% |
| SABR240719P00001500 | 2024-04-30 9:49AM EDT | 1.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 164 | 463 | 129.69% |
| SABR240719P00002000 | 2024-05-15 1:00PM EDT | 2.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 185 | 983 | 99.22% |
| SABR240719P00002500 | 2024-05-17 11:50AM EDT | 2.50 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 83 | 24,478 | 64.84% |
| SABR240719P00003000 | 2024-05-17 1:51PM EDT | 3.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 4 | 25,499 | 59.77% |
| SABR240719P00003500 | 2024-05-14 1:15PM EDT | 3.50 | 0.62 | 0.56 | 0.61 | 0.00 | - | 8 | 1,368 | 57.03% |
| SABR240719P00004000 | 2024-05-16 1:02PM EDT | 4.00 | 0.91 | 0.86 | 1.75 | 0.00 | - | 1 | 3,201 | 128.13% |
| SABR240719P00004500 | 2024-05-08 11:56AM EDT | 4.50 | 1.91 | 1.45 | 1.52 | 0.00 | - | 1 | 3,217 | 65.63% |
| SABR240719P00005000 | 2024-04-25 10:55AM EDT | 5.00 | 2.31 | 1.60 | 2.08 | 0.00 | - | 2 | 1,310 | 111.72% |
| SABR240719P00005500 | 2023-08-15 3:10PM EDT | 5.50 | 1.47 | 1.59 | 1.69 | 0.00 | - | 88 | 549 | 0.00% |
| SABR240719P00007000 | 2024-02-20 2:48PM EDT | 7.00 | 4.30 | 3.90 | 5.50 | 0.00 | - | 200 | 0 | 293.75% |
| SABR240719P00010000 | 2023-08-11 2:24PM EDT | 10.00 | 4.60 | 5.00 | 5.15 | 0.00 | - | - | 1 | 0.00% |
| SABR240719P00015000 | 2024-05-03 10:20AM EDT | 15.00 | 12.20 | 11.90 | 12.00 | 0.00 | - | 4 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.