Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003000 | 2024-05-16 12:04PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.32 | -0.01 | -5.26% | 84 | 2,319 | 253.13% |
| SABR240621C00003000 | 2024-05-16 9:33AM EDT | 2024-06-21 | 0.37 | 0.29 | 0.31 | +0.02 | +5.71% | 1 | 546 | 66.41% |
| SABR240719C00003000 | 2024-05-16 9:31AM EDT | 2024-07-19 | 0.50 | 0.37 | 0.41 | +0.08 | +19.05% | 4 | 1,019 | 67.58% |
| SABR241018C00003000 | 2024-05-16 11:08AM EDT | 2024-10-18 | 0.73 | 0.64 | 0.69 | +0.07 | +10.61% | 50 | 697 | 79.10% |
| SABR250117C00003000 | 2024-05-16 9:45AM EDT | 2025-01-17 | 0.85 | 0.82 | 0.87 | -0.03 | -3.41% | 1 | 454 | 81.64% |
| SABR250417C00003000 | 2024-05-08 11:24AM EDT | 2025-04-17 | 0.65 | 0.91 | 2.13 | 0.00 | - | 6 | 31 | 135.55% |
| SABR250620C00003000 | 2024-05-13 9:53AM EDT | 2025-06-20 | 0.98 | 0.73 | 1.51 | 0.00 | - | 3 | 574 | 87.50% |
| SABR251219C00003000 | 2024-03-14 3:29PM EDT | 2025-12-19 | 0.60 | 0.97 | 1.10 | 0.00 | - | 1 | 758 | 66.41% |
| SABR260116C00003000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 1.30 | 1.02 | 1.37 | 0.00 | - | 5 | 223 | 76.17% |
| SABR261218C00003000 | 2024-05-14 3:08PM EDT | 2026-12-18 | 1.57 | 0.05 | 5.00 | 0.00 | - | 21 | 55 | 164.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003000 | 2024-05-15 11:27AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 494 | 93.75% |
| SABR240621P00003000 | 2024-05-16 11:48AM EDT | 2024-06-21 | 0.16 | 0.18 | 0.21 | -0.03 | -15.79% | 3 | 18 | 62.50% |
| SABR240719P00003000 | 2024-05-15 11:13AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.28 | 0.00 | - | 14 | 25,499 | 60.55% |
| SABR241018P00003000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.58 | 0.50 | 0.54 | +0.07 | +13.73% | 500 | 63 | 71.88% |
| SABR250117P00003000 | 2024-05-13 9:49AM EDT | 2025-01-17 | 0.74 | 0.67 | 0.71 | 0.00 | - | 1 | 8,063 | 74.80% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 2025-04-17 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 85.06% |
| SABR250620P00003000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 1.12 | 0.85 | 0.93 | 0.00 | - | 8 | 2,610 | 75.39% |
| SABR251219P00003000 | 2024-03-07 11:25AM EDT | 2025-12-19 | 1.32 | 0.30 | 1.70 | 0.00 | - | 1 | 30 | 70.31% |
| SABR260116P00003000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 1.16 | 0.65 | 1.89 | 0.00 | - | 2 | 25 | 88.28% |
© 2024 Yahoo. All rights reserved.