Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SABR250620C00001500 | 2024-06-03 10:19AM EDT | 1.50 | 1.93 | 1.17 | 1.69 | 0.00 | - | 2 | 2 | 99.22% |
| SABR250620C00002000 | 2024-06-18 2:14PM EDT | 2.00 | 1.21 | 1.07 | 1.18 | 0.00 | - | 10 | 11 | 89.84% |
| SABR250620C00002500 | 2024-05-17 11:24AM EDT | 2.50 | 1.34 | 0.86 | 0.93 | 0.00 | - | 3 | 8 | 86.13% |
| SABR250620C00003000 | 2024-06-24 9:33AM EDT | 3.00 | 0.80 | 0.67 | 0.73 | 0.00 | - | 14 | 588 | 82.23% |
| SABR250620C00003500 | 2024-06-10 10:07AM EDT | 3.50 | 0.70 | 0.44 | 0.59 | 0.00 | - | 2 | 23 | 76.37% |
| SABR250620C00004000 | 2024-06-12 10:03AM EDT | 4.00 | 0.66 | 0.34 | 0.46 | 0.00 | - | 20 | 31 | 74.61% |
| SABR250620C00004500 | 2024-05-31 1:24PM EDT | 4.50 | 0.55 | 0.27 | 0.37 | 0.00 | - | 10 | 384 | 74.02% |
| SABR250620C00005000 | 2024-06-14 10:19AM EDT | 5.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 1 | 581 | 76.17% |
| SABR250620C00005500 | 2024-05-13 1:57PM EDT | 5.50 | 0.40 | 0.27 | 0.47 | 0.00 | - | 1 | 29 | 91.21% |
| SABR250620C00007000 | 2024-06-04 11:51AM EDT | 7.00 | 0.22 | 0.10 | 0.68 | 0.00 | - | 22 | 1,238 | 106.64% |
| SABR250620C00010000 | 2024-05-30 1:13PM EDT | 10.00 | 0.17 | 0.02 | 1.54 | 0.00 | - | 11 | 18 | 163.67% |
| SABR250620C00012000 | 2024-05-17 9:56AM EDT | 12.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 3 | 54 | 87.11% |
| SABR250620C00015000 | 2024-04-16 11:23AM EDT | 15.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 20 | 142 | 89.06% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 312.50% |
| SABR250620P00001000 | 2024-06-10 11:05AM EDT | 1.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 23 | 97.66% |
| SABR250620P00001500 | 2024-04-03 12:09PM EDT | 1.50 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1 | 3 | 96.88% |
| SABR250620P00002000 | 2024-06-13 3:59PM EDT | 2.00 | 0.45 | 0.42 | 0.49 | 0.00 | - | 10 | 312 | 81.05% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2.50 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 83.98% |
| SABR250620P00003000 | 2024-06-17 2:03PM EDT | 3.00 | 1.00 | 0.96 | 1.00 | 0.00 | - | 10 | 2,711 | 70.31% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 3.50 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 100.20% |
| SABR250620P00004000 | 2023-10-13 10:28AM EDT | 4.00 | 2.14 | 0.10 | 1.69 | 0.00 | - | 2 | 11 | 63.48% |
| SABR250620P00004500 | 2023-08-24 1:05PM EDT | 4.50 | 1.48 | 1.24 | 3.25 | 0.00 | - | 2 | 2 | 76.76% |
| SABR250620P00005000 | 2024-02-15 10:30AM EDT | 5.00 | 2.00 | 2.73 | 3.15 | 0.00 | - | 191 | 633 | 102.73% |
| SABR250620P00005500 | 2023-07-26 10:19AM EDT | 5.50 | 2.34 | 0.30 | 5.00 | 0.00 | - | - | 401 | 301.17% |
| SABR250620P00007000 | 2023-12-18 3:33PM EDT | 7.00 | 3.48 | 3.00 | 3.65 | 0.00 | - | 10 | 261 | 0.00% |
| SABR250620P00015000 | 2023-04-27 12:02PM EDT | 15.00 | 12.24 | 10.40 | 12.85 | 0.00 | - | 1 | 0 | 149.61% |
© 2024 Yahoo. All rights reserved.