Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.09 | -69.23% | 43 | 2,655 | 64.06% |
| SABR240621C00003000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 0.19 | 0.11 | 0.13 | -0.09 | -32.14% | 64 | 76 | 66.41% |
| SABR240719C00003000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.19 | -0.12 | -37.50% | 8 | 1,565 | 66.41% |
| SABR241018C00003000 | 2024-05-03 12:12PM EDT | 2024-10-18 | 0.42 | 0.39 | 0.43 | -0.28 | -40.00% | 11 | 697 | 78.13% |
| SABR250117C00003000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 0.92 | 0.55 | 0.59 | 0.00 | - | 8 | 445 | 81.25% |
| SABR250417C00003000 | 2024-04-01 1:03PM EDT | 2025-04-17 | 0.62 | 0.82 | 1.06 | 0.00 | - | 20 | 20 | 107.81% |
| SABR250620C00003000 | 2024-03-27 10:59AM EDT | 2025-06-20 | 0.60 | 0.91 | 0.97 | 0.00 | - | 50 | 583 | 99.22% |
| SABR251219C00003000 | 2024-03-14 3:29PM EDT | 2025-12-19 | 0.60 | 0.97 | 1.10 | 0.00 | - | 1 | 758 | 90.43% |
| SABR260116C00003000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 1.14 | 0.96 | 1.02 | 0.00 | - | 1 | 222 | 84.77% |
| SABR261218C00003000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 1.40 | 0.05 | 5.00 | 0.00 | - | 10 | 67 | 270.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 0.51 | 0.40 | 0.43 | +0.30 | +142.86% | 2 | 613 | 59.38% |
| SABR240621P00003000 | 2024-05-03 11:58AM EDT | 2024-06-21 | 0.46 | 0.48 | 0.51 | +0.15 | +48.39% | 1 | 5 | 60.55% |
| SABR240719P00003000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 0.39 | 0.53 | 0.56 | -0.07 | -15.22% | 1 | 25,496 | 59.77% |
| SABR241018P00003000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 0.65 | 0.72 | 0.77 | 0.00 | - | 8 | 48 | 69.53% |
| SABR250117P00003000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 0.80 | 0.87 | 0.90 | 0.00 | - | 320 | 8,061 | 72.07% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 2025-04-17 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 65.63% |
| SABR250620P00003000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 1.12 | 1.05 | 1.09 | 0.00 | - | 8 | 2,610 | 74.02% |
| SABR251219P00003000 | 2024-03-07 11:25AM EDT | 2025-12-19 | 1.32 | 0.30 | 1.70 | 0.00 | - | 1 | 30 | 56.45% |
| SABR260116P00003000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 1.16 | 0.65 | 1.89 | 0.00 | - | 2 | 25 | 75.68% |
© 2024 Yahoo. All rights reserved.