Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 0.64 | 0.56 | 0.61 | -0.21 | -24.71% | 4 | 41 | 125.00% |
| SABR240621C00002000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 0.80 | 0.18 | 0.65 | 0.00 | - | - | 0 | 95.70% |
| SABR240719C00002000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 0.74 | 0.63 | 0.70 | -0.38 | -33.93% | 1 | 194 | 81.25% |
| SABR241018C00002000 | 2024-05-02 9:48AM EDT | 2024-10-18 | 1.26 | 0.83 | 0.87 | 0.00 | - | 10 | 102 | 90.23% |
| SABR250117C00002000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 1.10 | 0.96 | 1.01 | -0.09 | -7.56% | 70 | 204 | 92.97% |
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2025-04-17 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 82.03% |
| SABR251219C00002000 | 2024-04-30 3:34PM EDT | 2025-12-19 | 1.69 | 0.74 | 2.90 | 0.00 | - | 1 | 165 | 156.64% |
| SABR260116C00002000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 1.38 | 1.09 | 1.34 | 0.00 | - | 10 | 58 | 82.62% |
| SABR260618C00002000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 1.80 | 1.00 | 5.00 | 0.00 | - | 10 | 53 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 1,223 | 84.38% |
| SABR240621P00002000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 2 | 59 | 73.44% |
| SABR240719P00002000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.15 | 0.00 | - | 8 | 828 | 70.31% |
| SABR241018P00002000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 5 | 809 | 79.30% |
| SABR250117P00002000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 0.36 | 0.36 | 0.38 | +0.03 | +9.09% | 5,103 | 11,239 | 80.27% |
| SABR250417P00002000 | 2024-05-03 2:46PM EDT | 2025-04-17 | 0.46 | 0.45 | 0.48 | +0.04 | +9.52% | 2,209 | 4,334 | 81.45% |
| SABR250620P00002000 | 2024-04-16 11:24AM EDT | 2025-06-20 | 0.55 | 0.51 | 0.54 | 0.00 | - | 25 | 301 | 82.03% |
| SABR251219P00002000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 0.60 | 0.43 | 0.68 | 0.00 | - | 4 | 23,694 | 71.29% |
| SABR260116P00002000 | 2024-04-03 12:00PM EDT | 2026-01-16 | 0.65 | 0.64 | 0.68 | 0.00 | - | 1 | 62 | 80.08% |
| SABR260618P00002000 | 2024-04-03 12:06PM EDT | 2026-06-18 | 0.76 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 79.88% |
| SABR261218P00002000 | 2024-04-03 12:10PM EDT | 2026-12-18 | 0.78 | 0.78 | 0.98 | 0.00 | - | 1 | 141 | 83.01% |
© 2024 Yahoo. All rights reserved.