Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117C00000500 | 2024-05-14 9:42AM EDT | 0.50 | 2.60 | 2.32 | 3.20 | 0.00 | - | 1 | 3 | 260.94% |
| SABR250117C00001500 | 2024-04-11 2:22PM EDT | 1.50 | 1.50 | 1.19 | 1.76 | 0.00 | - | 25 | 25 | 107.03% |
| SABR250117C00002000 | 2024-05-17 2:03PM EDT | 2.00 | 1.34 | 0.83 | 1.68 | -0.02 | -1.47% | 30 | 211 | 73.05% |
| SABR250117C00002500 | 2024-05-16 12:21PM EDT | 2.50 | 1.18 | 1.03 | 1.09 | 0.00 | - | 2 | 465 | 84.96% |
| SABR250117C00003000 | 2024-05-17 1:18PM EDT | 3.00 | 0.81 | 0.79 | 0.84 | -0.04 | -4.71% | 2 | 454 | 81.25% |
| SABR250117C00003500 | 2024-05-15 2:01PM EDT | 3.50 | 0.68 | 0.60 | 0.64 | 0.00 | - | 10 | 261 | 78.52% |
| SABR250117C00004000 | 2024-05-16 12:15PM EDT | 4.00 | 0.54 | 0.44 | 0.49 | 0.00 | - | 1 | 737 | 76.17% |
| SABR250117C00004500 | 2024-05-15 3:58PM EDT | 4.50 | 0.38 | 0.33 | 0.37 | 0.00 | - | 1,000 | 271 | 74.61% |
| SABR250117C00005000 | 2024-05-17 1:39PM EDT | 5.00 | 0.28 | 0.25 | 0.29 | -0.01 | -3.45% | 10 | 3,793 | 74.02% |
| SABR250117C00005500 | 2024-03-06 3:21PM EDT | 5.50 | 0.12 | 0.17 | 1.00 | 0.00 | - | 4 | 264 | 114.65% |
| SABR250117C00007000 | 2024-05-14 12:29PM EDT | 7.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 5 | 10,976 | 78.13% |
| SABR250117C00010000 | 2024-05-15 1:25PM EDT | 10.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 102 | 651 | 80.47% |
| SABR250117C00012000 | 2024-05-17 12:40PM EDT | 12.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 70 | 469 | 90.63% |
| SABR250117C00015000 | 2024-05-14 10:01AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117P00000500 | 2024-04-12 12:39PM EDT | 0.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 60 | 106 | 236.72% |
| SABR250117P00001000 | 2024-05-13 12:21PM EDT | 1.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 227 | 119.53% |
| SABR250117P00001500 | 2024-05-07 12:16PM EDT | 1.50 | 0.17 | 0.12 | 0.15 | 0.00 | - | 1 | 3,151 | 89.84% |
| SABR250117P00002000 | 2024-05-09 3:02PM EDT | 2.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 2 | 8,712 | 83.59% |
| SABR250117P00002500 | 2024-05-15 2:31PM EDT | 2.50 | 0.45 | 0.43 | 0.48 | 0.00 | - | 1 | 8,504 | 78.32% |
| SABR250117P00003000 | 2024-05-13 9:49AM EDT | 3.00 | 0.70 | 0.67 | 0.72 | -0.04 | -5.41% | 1 | 8,063 | 73.83% |
| SABR250117P00003500 | 2024-05-17 2:08PM EDT | 3.50 | 0.97 | 0.96 | 1.01 | +0.03 | +3.19% | 7 | 469 | 70.12% |
| SABR250117P00004000 | 2024-05-16 9:53AM EDT | 4.00 | 1.27 | 1.30 | 1.35 | 0.00 | - | 6 | 189 | 66.99% |
| SABR250117P00004500 | 2024-04-17 1:43PM EDT | 4.50 | 2.10 | 1.67 | 1.73 | 0.00 | - | 4 | 244 | 63.67% |
| SABR250117P00005000 | 2024-04-12 3:32PM EDT | 5.00 | 2.53 | 2.25 | 2.30 | 0.00 | - | 3 | 4,124 | 80.27% |
| SABR250117P00005500 | 2023-10-11 10:56AM EDT | 5.50 | 2.32 | 0.64 | 2.65 | 0.00 | - | 2 | 1 | 72.66% |
| SABR250117P00007000 | 2024-02-15 10:51AM EDT | 7.00 | 3.62 | 4.00 | 6.05 | 0.00 | - | 1 | 17 | 181.64% |
| SABR250117P00010000 | 2023-06-01 9:53AM EDT | 10.00 | 6.90 | 6.05 | 9.30 | 0.00 | - | 4 | 1 | 169.73% |
| SABR250117P00012000 | 2023-03-10 10:31AM EDT | 12.00 | 7.50 | 7.45 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
| SABR250117P00015000 | 2023-04-06 1:39PM EDT | 15.00 | 10.85 | 9.85 | 12.65 | 0.00 | - | 2 | 0 | 190.82% |
© 2024 Yahoo. All rights reserved.