Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116C00000500 | 2024-03-06 11:37AM EDT | 0.50 | 1.72 | 0.94 | 3.50 | 0.00 | - | 1 | 1 | 68.75% |
| SABR260116C00001000 | 2024-05-30 1:19PM EDT | 1.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SABR260116C00001500 | 2024-06-06 12:36PM EDT | 1.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR260116C00002000 | 2024-05-23 2:36PM EDT | 2.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SABR260116C00002500 | 2024-06-06 3:10PM EDT | 2.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR260116C00003000 | 2024-06-11 12:27PM EDT | 3.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SABR260116C00003500 | 2024-05-24 11:39AM EDT | 3.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SABR260116C00004000 | 2024-06-03 12:05PM EDT | 4.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SABR260116C00004500 | 2024-02-28 2:16PM EDT | 4.50 | 0.67 | 0.19 | 0.98 | 0.00 | - | 3 | 11 | 75.10% |
| SABR260116C00005000 | 2024-05-09 10:06AM EDT | 5.00 | 0.57 | 0.30 | 0.61 | 0.00 | - | 14 | 20 | 70.70% |
| SABR260116C00005500 | 2024-05-22 3:59PM EDT | 5.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SABR260116C00007000 | 2024-06-03 10:43AM EDT | 7.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SABR260116C00010000 | 2024-05-20 10:38AM EDT | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.07 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 125.00% |
| SABR260116P00001000 | 2024-04-03 12:01PM EDT | 1.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 1 | 63 | 99.61% |
| SABR260116P00001500 | 2024-05-21 3:07PM EDT | 1.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SABR260116P00002000 | 2024-05-07 9:48AM EDT | 2.00 | 0.65 | 0.33 | 0.76 | 0.00 | - | 1 | 63 | 75.20% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2.50 | 0.93 | 0.91 | 0.94 | 0.00 | - | 1 | 22 | 81.84% |
| SABR260116P00003000 | 2024-05-21 3:44PM EDT | 3.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR260116P00003500 | 2024-02-15 3:03PM EDT | 3.50 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 116.02% |
| SABR260116P00004000 | 2024-03-01 2:05PM EDT | 4.00 | 1.87 | 1.92 | 2.13 | 0.00 | - | 20 | 200 | 79.88% |
| SABR260116P00004500 | 2024-02-05 10:47AM EDT | 4.50 | 1.48 | 2.48 | 2.61 | 0.00 | - | 13 | 27 | 87.60% |
| SABR260116P00005000 | 2023-09-13 11:10AM EDT | 5.00 | 1.91 | 1.41 | 2.99 | 0.00 | - | - | 1 | 88.87% |
| SABR260116P00007000 | 2024-05-28 10:34AM EDT | 7.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.