Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR241018C00001000 | 2024-03-12 12:18PM EDT | 1.00 | 1.12 | 1.73 | 2.05 | 0.00 | - | - | 20 | 50.00% |
| SABR241018C00001500 | 2024-03-28 10:33AM EDT | 1.50 | 1.10 | 1.26 | 1.69 | 0.00 | - | 3 | 0 | 114.84% |
| SABR241018C00002000 | 2024-05-02 9:48AM EDT | 2.00 | 1.26 | 1.02 | 1.26 | 0.00 | - | 10 | 102 | 66.02% |
| SABR241018C00002500 | 2024-05-14 2:13PM EDT | 2.50 | 0.93 | 0.88 | 0.92 | 0.00 | - | 2 | 143 | 82.42% |
| SABR241018C00003000 | 2024-05-16 11:08AM EDT | 3.00 | 0.73 | 0.61 | 1.23 | 0.00 | - | 50 | 728 | 116.80% |
| SABR241018C00003500 | 2024-05-15 1:44PM EDT | 3.50 | 0.46 | 0.40 | 0.45 | 0.00 | - | 20 | 103 | 74.41% |
| SABR241018C00004000 | 2024-05-17 9:34AM EDT | 4.00 | 0.30 | 0.27 | 0.47 | -0.03 | -9.09% | 12 | 774 | 83.79% |
| SABR241018C00004500 | 2024-05-15 3:07PM EDT | 4.50 | 0.24 | 0.18 | 0.21 | 0.00 | - | 1 | 120 | 72.27% |
| SABR241018C00005000 | 2024-05-15 3:07PM EDT | 5.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 98 | 545 | 72.27% |
| SABR241018C00005500 | 2024-05-16 11:08AM EDT | 5.50 | 0.13 | 0.08 | 0.11 | 0.00 | - | 13 | 38 | 72.27% |
| SABR241018C00006000 | 2024-05-14 2:32PM EDT | 6.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 4 | 6 | 74.61% |
| SABR241018C00007000 | 2024-05-14 10:03AM EDT | 7.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 143 | 75.00% |
| SABR241018C00008000 | 2024-04-22 12:41PM EDT | 8.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 54 | 77.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR241018P00001000 | 2024-05-02 10:10AM EDT | 1.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 158 | 238 | 263.28% |
| SABR241018P00001500 | 2024-04-18 9:41AM EDT | 1.50 | 0.15 | 0.06 | 0.09 | 0.00 | - | 2 | 30 | 93.36% |
| SABR241018P00002000 | 2024-05-03 1:25PM EDT | 2.00 | 0.26 | 0.14 | 0.17 | 0.00 | - | 5 | 809 | 81.64% |
| SABR241018P00002500 | 2024-05-16 3:20PM EDT | 2.50 | 0.31 | 0.29 | 0.32 | 0.00 | - | 1,000 | 1,089 | 75.39% |
| SABR241018P00003000 | 2024-05-16 3:20PM EDT | 3.00 | 0.58 | 0.51 | 0.54 | 0.00 | - | 500 | 520 | 70.70% |
| SABR241018P00003500 | 2024-04-24 9:30AM EDT | 3.50 | 1.07 | 0.80 | 0.84 | 0.00 | - | 1 | 1 | 67.38% |
© 2024 Yahoo. All rights reserved.