Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002500 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.16 | 0.17 | 0.20 | -0.31 | -65.96% | 2,058 | 2,421 | 68.75% |
| SABR240719C00002500 | 2024-05-03 3:21PM EDT | 2024-07-19 | 0.33 | 0.35 | 0.37 | -0.31 | -48.44% | 172 | 1,237 | 68.36% |
| SABR241018C00002500 | 2024-05-03 1:29PM EDT | 2024-10-18 | 0.61 | 0.53 | 0.68 | -0.33 | -35.11% | 6 | 134 | 82.81% |
| SABR250117C00002500 | 2024-05-03 3:36PM EDT | 2025-01-17 | 0.70 | 0.40 | 0.78 | -0.25 | -26.32% | 42 | 440 | 65.04% |
| SABR250417C00002500 | 2024-05-02 12:20PM EDT | 2025-04-17 | 1.10 | 0.55 | 0.92 | 0.00 | - | 12 | 102 | 71.48% |
| SABR251219C00002500 | 2024-05-03 2:55PM EDT | 2025-12-19 | 1.05 | 1.06 | 1.22 | -0.47 | -30.92% | 4 | 210 | 89.65% |
| SABR260116C00002500 | 2024-05-03 1:53PM EDT | 2026-01-16 | 1.16 | 0.91 | 1.17 | -0.19 | -14.07% | 10 | 50 | 78.71% |
| SABR261218C00002500 | 2024-03-21 2:00PM EDT | 2026-12-18 | 1.27 | 0.50 | 5.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002500 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.14 | 0.09 | 0.15 | +0.11 | +366.67% | 133 | 1,204 | 76.56% |
| SABR240621P00002500 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.23 | +0.12 | +100.00% | 118 | 10 | 67.58% |
| SABR240719P00002500 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.27 | +0.09 | +50.00% | 146 | 24,372 | 64.84% |
| SABR241018P00002500 | 2024-05-02 12:36PM EDT | 2024-10-18 | 0.40 | 0.46 | 0.50 | 0.00 | - | 5 | 156 | 76.17% |
| SABR250117P00002500 | 2024-05-03 2:12PM EDT | 2025-01-17 | 0.60 | 0.59 | 0.63 | +0.07 | +13.21% | 2 | 8,504 | 77.34% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2025-04-17 | 0.73 | 0.69 | 0.72 | 0.00 | - | 1 | 26 | 76.76% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2025-06-20 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 77.73% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2025-12-19 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 77.15% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2026-01-16 | 0.93 | 0.91 | 0.94 | 0.00 | - | 1 | 22 | 75.78% |
| SABR260618P00002500 | 2024-04-03 12:01PM EDT | 2026-06-18 | 1.00 | 0.64 | 1.42 | 0.00 | - | 1 | 1 | 76.17% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2026-12-18 | 1.15 | 0.47 | 2.66 | 0.00 | - | 30 | 31 | 110.94% |
© 2024 Yahoo. All rights reserved.