Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:2.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621C00002500 | 2024-06-03 10:43AM EDT | 2024-06-21 | 0.73 | 0.58 | 0.73 | 0.00 | - | 1 | 35 | 134.38% |
| SABR240719C00002500 | 2024-06-03 2:53PM EDT | 2024-07-19 | 0.76 | 0.48 | 0.79 | 0.00 | - | 35 | 1,185 | 78.13% |
| SABR241018C00002500 | 2024-06-03 2:53PM EDT | 2024-10-18 | 0.87 | 0.89 | 0.93 | -0.11 | -11.22% | 1 | 168 | 92.19% |
| SABR250117C00002500 | 2024-06-03 11:34AM EDT | 2025-01-17 | 1.14 | 0.85 | 1.23 | 0.00 | - | 5 | 478 | 87.89% |
| SABR250417C00002500 | 2024-05-24 11:40AM EDT | 2025-04-17 | 1.20 | 0.98 | 1.29 | 0.00 | - | 2 | 110 | 84.77% |
| SABR250620C00002500 | 2024-05-17 11:24AM EDT | 2025-06-20 | 1.34 | 0.60 | 1.34 | 0.00 | - | 3 | 8 | 61.13% |
| SABR251219C00002500 | 2024-05-31 11:04AM EDT | 2025-12-19 | 1.35 | 0.14 | 3.30 | 0.00 | - | 10 | 253 | 114.65% |
| SABR260116C00002500 | 2024-05-28 9:38AM EDT | 2026-01-16 | 1.44 | 0.78 | 1.66 | 0.00 | - | 3 | 63 | 68.95% |
| SABR260618C00002500 | 2024-05-29 9:34AM EDT | 2026-06-18 | 1.53 | 1.28 | 1.78 | 0.00 | - | 10 | 5 | 84.47% |
| SABR261218C00002500 | 2024-05-07 11:20AM EDT | 2026-12-18 | 1.42 | 0.84 | 2.64 | 0.00 | - | 7 | 9 | 90.82% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621P00002500 | 2024-05-28 9:57AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 211 | 71.88% |
| SABR240719P00002500 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 5 | 24,404 | 67.97% |
| SABR241018P00002500 | 2024-05-20 10:18AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.30 | 0.00 | - | 11 | 1,095 | 74.80% |
| SABR250117P00002500 | 2024-06-03 9:30AM EDT | 2025-01-17 | 0.40 | 0.41 | 0.47 | 0.00 | - | 1 | 8,504 | 78.52% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2025-04-17 | 0.73 | 0.69 | 0.72 | 0.00 | - | 1 | 26 | 95.12% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2025-06-20 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 93.95% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2025-12-19 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 89.65% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2026-01-16 | 0.93 | 0.91 | 0.94 | 0.00 | - | 1 | 22 | 87.89% |
| SABR260618P00002500 | 2024-04-03 12:01PM EDT | 2026-06-18 | 1.00 | 0.64 | 1.42 | 0.00 | - | 1 | 1 | 86.52% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2026-12-18 | 1.15 | 0.00 | 4.90 | 0.00 | - | 30 | 31 | 296.88% |
© 2024 Yahoo. All rights reserved.