New Zealand markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5601-0.3499 (-12.02%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR240517C000035002024-05-03 1:42PM EDT2024-05-170.020.010.02-0.01-33.33%568,81298.44%
SABR240621C000035002024-05-03 10:47AM EDT2024-06-210.060.020.07-0.06-50.00%1037971.09%
SABR240719C000035002024-05-03 12:04PM EDT2024-07-190.100.070.09-0.07-41.18%117,83668.36%
SABR241018C000035002024-05-02 3:12PM EDT2024-10-180.430.240.270.00-68776.17%
SABR250117C000035002024-05-02 9:58AM EDT2025-01-170.670.390.420.00-1024979.30%
SABR250417C000035002024-04-17 12:17PM EDT2025-04-170.610.490.550.00-103379.88%
SABR250620C000035002024-03-19 1:50PM EDT2025-06-200.390.560.940.00-91094.73%
SABR251219C000035002023-12-01 4:18PM EDT2025-12-191.761.702.990.00-263281.25%
SABR260116C000035002024-04-04 10:49AM EDT2026-01-160.950.780.850.00-42182.03%
SABR261218C000035002024-02-15 10:30AM EDT2026-12-181.750.105.000.00-25362.50%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR240517P000035002024-05-02 10:29AM EDT2024-05-170.570.920.980.00-16690.63%
SABR240719P000035002024-05-02 10:13AM EDT2024-07-190.670.971.010.00-51,36058.59%
SABR241018P000035002024-04-24 9:30AM EDT2024-10-181.071.111.150.00-1166.02%
SABR250117P000035002024-04-19 1:23PM EDT2025-01-171.361.231.270.00-147167.97%
SABR250417P000035002023-11-16 10:51AM EDT2025-04-171.080.681.240.00-4257.62%
SABR250620P000035002024-03-06 12:12PM EDT2025-06-201.661.312.010.00-412291.99%
SABR251219P000035002023-12-28 2:08PM EDT2025-12-191.100.081.320.00-42550.39%
SABR260116P000035002024-02-15 3:03PM EDT2026-01-161.311.762.400.00-1012108.20%
SABR260618P000035002024-03-13 9:30AM EDT2026-06-181.490.000.000.00--280.00%