Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR261218C00000500 | 2024-02-28 3:22PM EDT | 0.50 | 2.29 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 0.00% |
| SABR261218C00001000 | 2024-05-06 9:30AM EDT | 1.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 20 | 29 | 106.25% |
| SABR261218C00001500 | 2024-03-19 10:06AM EDT | 1.50 | 1.30 | 0.00 | 5.00 | 0.00 | - | 100 | 107 | 129.69% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2.00 | 1.80 | 1.15 | 2.42 | 0.00 | - | 10 | 52 | 74.61% |
| SABR261218C00002500 | 2024-05-07 11:20AM EDT | 2.50 | 1.42 | 0.50 | 5.00 | 0.00 | - | 7 | 9 | 186.72% |
| SABR261218C00003000 | 2024-05-14 3:08PM EDT | 3.00 | 1.57 | 0.05 | 5.00 | 0.00 | - | 21 | 55 | 161.33% |
| SABR261218C00003500 | 2024-02-15 10:30AM EDT | 3.50 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 169.73% |
| SABR261218C00004000 | 2024-05-02 3:25PM EDT | 4.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 4 | 142 | 168.36% |
| SABR261218C00004500 | 2024-01-12 2:19PM EDT | 4.50 | 1.66 | 0.00 | 5.00 | 0.00 | - | - | 1 | 172.27% |
| SABR261218C00005000 | 2024-04-23 10:47AM EDT | 5.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 6.25% |
| SABR261218C00005500 | 2024-05-07 11:20AM EDT | 5.50 | 0.70 | 0.00 | 5.00 | 0.00 | - | 7 | 11 | 178.52% |
| SABR261218C00007000 | 2024-04-03 11:31AM EDT | 7.00 | 0.72 | 0.52 | 1.17 | 0.00 | - | 1 | 9 | 79.20% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR261218P00000500 | 2024-04-03 11:54AM EDT | 0.50 | 0.11 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| SABR261218P00001000 | 2024-05-15 10:21AM EDT | 1.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 10 | 2 | 0.00% |
| SABR261218P00001500 | 2024-04-03 12:13PM EDT | 1.50 | 0.52 | 0.49 | 0.85 | 0.00 | - | 1 | 1 | 105.27% |
| SABR261218P00002000 | 2024-05-17 1:33PM EDT | 2.00 | 0.78 | 0.00 | 4.85 | 0.00 | - | 6,886 | 7,027 | 0.00% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2.50 | 1.15 | 0.00 | 4.90 | 0.00 | - | 30 | 31 | 296.88% |
| SABR261218P00007000 | 2024-05-28 10:34AM EDT | 7.00 | 4.24 | 2.49 | 5.30 | 0.00 | - | 1 | 1 | 109.57% |
© 2024 Yahoo. All rights reserved.