Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.62 | 0.52 | 0.63 | 0.00 | - | 20 | 21 | 79.69% |
| SABR240719C00002500 | 2024-05-17 11:08AM EDT | 2024-07-19 | 0.75 | 0.64 | 0.89 | 0.00 | - | 4 | 1,167 | 96.09% |
| SABR241018C00002500 | 2024-05-14 2:13PM EDT | 2024-10-18 | 0.93 | 0.87 | 1.22 | 0.00 | - | 2 | 143 | 104.69% |
| SABR250117C00002500 | 2024-05-16 12:21PM EDT | 2025-01-17 | 1.18 | 0.30 | 1.17 | 0.00 | - | 2 | 465 | 98.24% |
| SABR250417C00002500 | 2024-05-14 2:29PM EDT | 2025-04-17 | 1.21 | 1.10 | 1.33 | 0.00 | - | 8 | 110 | 88.67% |
| SABR250620C00002500 | 2024-05-17 11:24AM EDT | 2025-06-20 | 1.34 | 0.84 | 1.75 | 0.00 | - | 3 | 8 | 89.06% |
| SABR251219C00002500 | 2024-05-14 2:51PM EDT | 2025-12-19 | 1.51 | 0.96 | 1.55 | 0.00 | - | 51 | 259 | 70.51% |
| SABR260116C00002500 | 2024-05-07 10:23AM EDT | 2026-01-16 | 1.28 | 1.10 | 1.64 | 0.00 | - | 10 | 64 | 78.13% |
| SABR261218C00002500 | 2024-05-07 11:20AM EDT | 2026-12-18 | 1.42 | 0.50 | 5.00 | 0.00 | - | 7 | 9 | 197.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621P00002500 | 2024-05-20 2:09PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 70 | 177 | 64.84% |
| SABR240719P00002500 | 2024-05-20 3:29PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 27 | 24,442 | 64.06% |
| SABR241018P00002500 | 2024-05-20 10:18AM EDT | 2024-10-18 | 0.28 | 0.28 | 0.31 | -0.03 | -9.68% | 11 | 1,089 | 75.00% |
| SABR250117P00002500 | 2024-05-15 2:31PM EDT | 2025-01-17 | 0.45 | 0.43 | 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 | 94.14% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2025-06-20 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 93.16% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2025-12-19 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 89.26% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2026-01-16 | 0.93 | 0.91 | 0.94 | 0.00 | - | 1 | 22 | 87.60% |
| SABR260618P00002500 | 2024-04-03 12:01PM EDT | 2026-06-18 | 1.00 | 0.64 | 1.42 | 0.00 | - | 1 | 1 | 86.33% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2026-12-18 | 1.15 | 0.00 | 4.90 | 0.00 | - | 30 | 31 | 295.31% |
© 2024 Yahoo. All rights reserved.