Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117C00000500 | 2024-05-14 9:42AM EDT | 0.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SABR250117C00001000 | 2024-06-21 10:02AM EDT | 1.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR250117C00001500 | 2024-06-18 3:36PM EDT | 1.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SABR250117C00002000 | 2024-06-26 11:12AM EDT | 2.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR250117C00002500 | 2024-06-24 1:49PM EDT | 2.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR250117C00003000 | 2024-06-25 3:47PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SABR250117C00003500 | 2024-06-21 2:47PM EDT | 3.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SABR250117C00004000 | 2024-06-24 2:20PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SABR250117C00004500 | 2024-06-03 11:25AM EDT | 4.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SABR250117C00005000 | 2024-06-27 9:30AM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SABR250117C00005500 | 2024-06-26 3:21PM EDT | 5.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| SABR250117C00006000 | 2024-06-14 3:47PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| SABR250117C00007000 | 2024-06-27 3:37PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| SABR250117C00010000 | 2024-06-12 2:23PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SABR250117C00012000 | 2024-05-22 3:21PM EDT | 12.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 70 | 482 | 108.59% |
| SABR250117C00015000 | 2024-05-14 10:01AM EDT | 15.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 181 | 109.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117P00000500 | 2024-04-12 12:39PM EDT | 0.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 60 | 106 | 251.56% |
| SABR250117P00001000 | 2024-05-13 12:21PM EDT | 1.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 227 | 121.88% |
| SABR250117P00001500 | 2024-06-12 1:15PM EDT | 1.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SABR250117P00002000 | 2024-06-26 11:52AM EDT | 2.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 12.50% |
| SABR250117P00002500 | 2024-06-27 3:50PM EDT | 2.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SABR250117P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SABR250117P00003500 | 2024-05-31 3:50PM EDT | 3.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SABR250117P00004000 | 2024-06-06 1:37PM EDT | 4.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SABR250117P00004500 | 2024-05-22 10:38AM EDT | 4.50 | 1.68 | 1.67 | 2.27 | 0.00 | - | 1 | 244 | 69.92% |
| SABR250117P00005000 | 2024-06-27 3:50PM EDT | 5.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SABR250117P00005500 | 2023-10-11 10:56AM EDT | 5.50 | 2.32 | 0.64 | 2.65 | 0.00 | - | 2 | 1 | 0.00% |
| SABR250117P00006000 | 2024-06-11 10:39AM EDT | 6.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SABR250117P00007000 | 2024-02-15 10:51AM EDT | 7.00 | 3.62 | 4.00 | 6.05 | 0.00 | - | 1 | 17 | 178.52% |
| SABR250117P00010000 | 2023-06-01 9:53AM EDT | 10.00 | 6.90 | 6.05 | 9.30 | 0.00 | - | 4 | 1 | 156.84% |
| SABR250117P00012000 | 2023-03-10 10:31AM EDT | 12.00 | 7.50 | 7.45 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
| SABR250117P00015000 | 2023-04-06 1:39PM EDT | 15.00 | 10.85 | 9.85 | 12.65 | 0.00 | - | 2 | 0 | 177.34% |
© 2024 Yahoo. All rights reserved.