Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR251219C00000500 | 2023-08-10 9:32AM EDT | 0.50 | 5.00 | 3.95 | 7.00 | 0.00 | - | 1 | 3 | 0.00% |
| SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2.00 | 1.00 | 1.11 | 1.61 | 0.00 | - | 1 | 165 | 98.44% |
| SABR251219C00002500 | 2024-06-12 2:38PM EDT | 2.50 | 1.36 | 0.83 | 1.22 | 0.00 | - | 1 | 249 | 81.84% |
| SABR251219C00003000 | 2024-06-24 3:19PM EDT | 3.00 | 0.90 | 0.70 | 0.98 | 0.00 | - | 62 | 827 | 78.52% |
| SABR251219C00003500 | 2024-06-18 10:35AM EDT | 3.50 | 0.03 | 0.39 | 1.06 | 0.00 | - | 5 | 59 | 78.91% |
| SABR251219C00004000 | 2024-06-24 3:23PM EDT | 4.00 | 0.50 | 0.25 | 0.78 | 0.00 | - | 10 | 966 | 69.92% |
| SABR251219C00004500 | 2024-06-05 11:31AM EDT | 4.50 | 0.82 | 0.40 | 0.74 | 0.00 | - | 4 | 166 | 80.66% |
| SABR251219C00005000 | 2024-06-18 9:42AM EDT | 5.00 | 0.50 | 0.20 | 0.76 | 0.00 | - | 1 | 6,140 | 78.91% |
| SABR251219C00005500 | 2024-06-17 11:50AM EDT | 5.50 | 0.39 | 0.00 | 0.63 | 0.00 | - | 11 | 50 | 69.73% |
| SABR251219C00007000 | 2024-05-17 1:40PM EDT | 7.00 | 0.47 | 0.21 | 0.29 | 0.00 | - | 250 | 6,493 | 74.22% |
| SABR251219C00010000 | 2024-06-14 11:42AM EDT | 10.00 | 0.14 | 0.01 | 0.34 | 0.00 | - | 20 | 285 | 80.08% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR251219P00000500 | 2024-04-01 10:50AM EDT | 0.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 254.69% |
| SABR251219P00001000 | 2024-04-03 12:00PM EDT | 1.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 15 | 99.22% |
| SABR251219P00001500 | 2024-03-14 3:29PM EDT | 1.50 | 0.55 | 0.39 | 0.85 | 0.00 | - | 2 | 15 | 121.48% |
| SABR251219P00002000 | 2024-06-18 12:11PM EDT | 2.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 23,698 | 73.44% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2.50 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 81.45% |
| SABR251219P00003000 | 2024-06-04 3:49PM EDT | 3.00 | 1.03 | 0.74 | 2.38 | 0.00 | - | 1 | 31 | 106.45% |
| SABR251219P00003500 | 2024-06-04 2:13PM EDT | 3.50 | 1.31 | 1.34 | 1.57 | 0.00 | - | 10 | 35 | 65.43% |
| SABR251219P00004000 | 2024-01-10 1:14PM EDT | 4.00 | 1.40 | 1.28 | 1.41 | 0.00 | - | 1 | 1 | 19.53% |
| SABR251219P00004500 | 2023-08-16 2:37PM EDT | 4.50 | 1.83 | 0.00 | 2.15 | 0.00 | - | - | 0 | 54.30% |
| SABR251219P00005000 | 2023-12-22 10:54AM EDT | 5.00 | 1.98 | 1.78 | 2.20 | 0.00 | - | 23 | 234 | 0.00% |
| SABR251219P00005500 | 2023-09-25 1:58PM EDT | 5.50 | 2.43 | 1.04 | 5.00 | 0.00 | - | 1 | 9 | 50.39% |
| SABR251219P00007000 | 2024-01-30 12:35PM EDT | 7.00 | 3.55 | 2.75 | 4.50 | 0.00 | - | 7,200 | 4,930 | 57.42% |
© 2024 Yahoo. All rights reserved.