Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00004000 | 2024-05-02 1:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 164 | 87.50% |
| SABR240621C00004000 | 2024-05-02 9:57AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 184 | 72.66% |
| SABR240719C00004000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 100 | 4,166 | 71.09% |
| SABR241018C00004000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 0.25 | 0.23 | 0.25 | -0.12 | -32.43% | 10 | 533 | 76.56% |
| SABR250117C00004000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 0.46 | 0.39 | 0.42 | 0.00 | - | 1 | 695 | 80.47% |
| SABR250417C00004000 | 2024-05-01 12:26PM EDT | 2025-04-17 | 0.64 | 0.50 | 0.55 | 0.00 | - | 1 | 57 | 80.66% |
| SABR250620C00004000 | 2024-02-22 11:04AM EDT | 2025-06-20 | 0.76 | 0.38 | 0.94 | 0.00 | - | 1 | 16 | 85.55% |
| SABR251219C00004000 | 2024-04-23 3:32PM EDT | 2025-12-19 | 0.85 | 0.79 | 0.87 | 0.00 | - | 1 | 968 | 83.50% |
| SABR260116C00004000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 0.82 | 0.80 | 0.86 | 0.00 | - | 1 | 472 | 81.64% |
| SABR261218C00004000 | 2024-05-02 3:25PM EDT | 2026-12-18 | 1.60 | 0.10 | 5.00 | 0.00 | - | 4 | 142 | 227.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00004000 | 2024-04-19 10:27AM EDT | 2024-05-17 | 1.40 | 1.20 | 1.27 | 0.00 | - | 4 | 9 | 50.00% |
| SABR240719P00004000 | 2024-04-22 2:44PM EDT | 2024-07-19 | 1.50 | 1.24 | 1.28 | 0.00 | - | 10 | 3,201 | 53.91% |
| SABR250117P00004000 | 2024-04-01 3:32PM EDT | 2025-01-17 | 1.74 | 1.43 | 1.52 | 0.00 | - | 1 | 189 | 61.91% |
| SABR250417P00004000 | 2024-04-17 2:07PM EDT | 2025-04-17 | 1.78 | 1.58 | 1.65 | 0.00 | - | 1 | 10 | 66.99% |
| SABR250620P00004000 | 2023-10-13 10:28AM EDT | 2025-06-20 | 2.14 | 0.10 | 1.69 | 0.00 | - | 2 | 11 | 68.16% |
| SABR251219P00004000 | 2024-01-10 1:14PM EDT | 2025-12-19 | 1.40 | 1.28 | 1.41 | 0.00 | - | 1 | 1 | 35.55% |
| SABR260116P00004000 | 2024-03-01 2:05PM EDT | 2026-01-16 | 1.87 | 1.92 | 2.13 | 0.00 | - | 20 | 200 | 78.91% |
© 2024 Yahoo. All rights reserved.