Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2.00 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 111.13% |
| SABR250417C00002500 | 2024-05-14 2:29PM EDT | 2.50 | 1.21 | 1.01 | 1.35 | 0.00 | - | 8 | 110 | 85.35% |
| SABR250417C00003000 | 2024-05-08 11:24AM EDT | 3.00 | 0.65 | 0.66 | 1.24 | 0.00 | - | 5 | 31 | 82.03% |
| SABR250417C00003500 | 2024-05-14 3:51PM EDT | 3.50 | 0.80 | 0.35 | 1.18 | 0.00 | - | 1 | 34 | 79.79% |
| SABR250417C00004000 | 2024-05-08 2:57PM EDT | 4.00 | 0.43 | 0.56 | 0.73 | 0.00 | - | 1 | 57 | 80.47% |
| SABR250417C00004500 | 2024-03-14 2:40PM EDT | 4.50 | 0.16 | 0.37 | 0.90 | 0.00 | - | 2 | 1 | 88.67% |
| SABR250417C00005000 | 2024-05-15 12:44PM EDT | 5.00 | 0.45 | 0.15 | 0.44 | 0.00 | - | 15 | 349 | 65.82% |
| SABR250417C00005500 | 2024-02-22 11:05AM EDT | 5.50 | 0.41 | 0.00 | 1.48 | 0.00 | - | 100 | 607 | 111.52% |
| SABR250417C00007000 | 2024-04-17 10:12AM EDT | 7.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 51 | 75.59% |
| SABR250417C00010000 | 2024-05-14 11:58AM EDT | 10.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 1 | 10 | 84.77% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250417P00000500 | 2024-04-12 3:52PM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 140 | 13 | 331.25% |
| SABR250417P00001000 | 2024-04-03 11:57AM EDT | 1.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 7 | 110.16% |
| SABR250417P00001500 | 2024-05-02 10:18AM EDT | 1.50 | 0.24 | 0.15 | 0.24 | 0.00 | - | 1,047 | 460 | 88.67% |
| SABR250417P00002000 | 2024-05-13 11:34AM EDT | 2.00 | 0.35 | 0.30 | 0.39 | 0.00 | - | 200 | 4,377 | 81.64% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2.50 | 0.73 | 0.69 | 0.72 | 0.00 | - | 1 | 26 | 93.36% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 3.00 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 83.98% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 3.50 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 57.81% |
| SABR250417P00004000 | 2024-05-15 1:46PM EDT | 4.00 | 1.41 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 72.46% |
| SABR250417P00004500 | 2023-08-24 12:58PM EDT | 4.50 | 1.55 | 1.17 | 3.10 | 0.00 | - | 2 | 3 | 92.97% |
| SABR250417P00005000 | 2024-02-26 12:28PM EDT | 5.00 | 2.51 | 2.10 | 2.97 | 0.00 | - | 1 | 4 | 91.80% |
© 2024 Yahoo. All rights reserved.