Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,141.41 -2.72 (-0.03%) Bitcoin USD
57,564.09 -3,986.51 (-6.48%) CMC Crypto 200
1,239.85 -99.21 (-7.41%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR251219C00000500 | 2023-08-10 9:32AM EDT | 0.50 | 5.00 | 3.95 | 7.00 | 0.00 | - | 1 | 3 | 0.00% |
| SABR251219C00002000 | 2024-04-30 3:34PM EDT | 2.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| SABR251219C00002500 | 2024-04-25 2:59PM EDT | 2.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 50 | 210 | 0.00% |
| SABR251219C00003000 | 2024-03-14 3:29PM EDT | 3.00 | 0.60 | 0.97 | 1.10 | 0.00 | - | 1 | 758 | 76.17% |
| SABR251219C00003500 | 2023-12-01 4:18PM EDT | 3.50 | 1.76 | 1.70 | 2.99 | 0.00 | - | 2 | 63 | 216.41% |
| SABR251219C00004000 | 2024-04-23 3:32PM EDT | 4.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 968 | 6.25% |
| SABR251219C00004500 | 2024-04-29 9:32AM EDT | 4.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 30 | 153 | 12.50% |
| SABR251219C00005000 | 2024-04-29 1:39PM EDT | 5.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 6,139 | 12.50% |
| SABR251219C00005500 | 2024-04-18 9:40AM EDT | 5.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| SABR251219C00007000 | 2024-04-02 2:37PM EDT | 7.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6,735 | 12.50% |
| SABR251219C00010000 | 2024-04-29 10:54AM EDT | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 272 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR251219P00000500 | 2024-04-01 10:50AM EDT | 0.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SABR251219P00001000 | 2024-04-03 12:00PM EDT | 1.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| SABR251219P00001500 | 2024-03-14 3:29PM EDT | 1.50 | 0.55 | 0.39 | 0.85 | 0.00 | - | 2 | 15 | 120.31% |
| SABR251219P00002000 | 2024-04-26 1:45PM EDT | 2.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23,690 | 6.25% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SABR251219P00003000 | 2024-03-07 11:25AM EDT | 3.00 | 1.32 | 0.30 | 1.70 | 0.00 | - | 1 | 30 | 64.06% |
| SABR251219P00003500 | 2023-12-28 2:08PM EDT | 3.50 | 1.10 | 0.08 | 1.32 | 0.00 | - | 4 | 25 | 61.52% |
| SABR251219P00004000 | 2024-01-10 1:14PM EDT | 4.00 | 1.40 | 1.28 | 1.41 | 0.00 | - | 1 | 1 | 41.11% |
| SABR251219P00004500 | 2023-08-16 2:37PM EDT | 4.50 | 1.83 | 0.00 | 2.15 | 0.00 | - | - | 0 | 64.26% |
| SABR251219P00005000 | 2023-12-22 10:54AM EDT | 5.00 | 1.98 | 1.78 | 2.20 | 0.00 | - | 23 | 234 | 33.20% |
| SABR251219P00005500 | 2023-09-25 1:58PM EDT | 5.50 | 2.43 | 1.04 | 5.00 | 0.00 | - | 1 | 9 | 65.04% |
| SABR251219P00007000 | 2024-01-30 12:35PM EDT | 7.00 | 3.55 | 2.75 | 4.50 | 0.00 | - | 7,200 | 4,930 | 74.22% |
© 2024 Yahoo. All rights reserved.