Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,233.83 -2,882.79 (-4.57%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116C00000500 | 2024-03-06 11:37AM EDT | 0.50 | 1.72 | 0.94 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| SABR260116C00001000 | 2024-04-04 10:42AM EDT | 1.00 | 2.00 | 0.10 | 4.40 | 0.00 | - | 1 | 32 | 128.13% |
| SABR260116C00001500 | 2024-04-17 2:15PM EDT | 1.50 | 1.69 | 1.76 | 1.90 | 0.00 | - | - | 2 | 96.48% |
| SABR260116C00002000 | 2024-04-17 11:54AM EDT | 2.00 | 1.38 | 1.54 | 1.65 | 0.00 | - | 10 | 58 | 93.36% |
| SABR260116C00002500 | 2024-04-29 1:15PM EDT | 2.50 | 1.35 | 1.33 | 1.56 | 0.00 | - | 2 | 50 | 95.12% |
| SABR260116C00003000 | 2024-04-29 3:42PM EDT | 3.00 | 1.20 | 0.94 | 1.50 | 0.00 | - | 27 | 221 | 88.38% |
| SABR260116C00003500 | 2024-04-04 10:49AM EDT | 3.50 | 0.95 | 0.83 | 1.51 | 0.00 | - | 4 | 21 | 93.75% |
| SABR260116C00004000 | 2024-04-29 2:16PM EDT | 4.00 | 0.91 | 0.90 | 0.97 | 0.00 | - | 10 | 473 | 84.38% |
| SABR260116C00004500 | 2024-02-28 2:16PM EDT | 4.50 | 0.67 | 0.19 | 0.98 | 0.00 | - | 3 | 11 | 67.19% |
| SABR260116C00005000 | 2024-02-08 10:30AM EDT | 5.00 | 1.39 | 0.02 | 0.61 | 0.00 | - | 2 | 7 | 53.71% |
| SABR260116C00005500 | 2024-02-16 3:50PM EDT | 5.50 | 0.60 | 0.27 | 0.74 | 0.00 | - | 2 | 22 | 71.48% |
| SABR260116C00007000 | 2024-04-03 11:59AM EDT | 7.00 | 0.33 | 0.42 | 0.51 | 0.00 | - | 2 | 21 | 79.30% |
| SABR260116C00010000 | 2024-04-30 1:36PM EDT | 10.00 | 0.29 | 0.24 | 0.30 | +0.14 | +93.33% | 20 | 178 | 78.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.07 | 0.00 | 0.59 | 0.00 | - | 1 | 2 | 196.88% |
| SABR260116P00001000 | 2024-04-03 12:01PM EDT | 1.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 63 | 98.44% |
| SABR260116P00001500 | 2024-04-03 12:09PM EDT | 1.50 | 0.42 | 0.40 | 0.44 | 0.00 | - | 1 | 4 | 91.41% |
| SABR260116P00002000 | 2024-04-03 12:00PM EDT | 2.00 | 0.65 | 0.60 | 0.67 | 0.00 | - | 1 | 62 | 84.38% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2.50 | 0.93 | 0.30 | 0.93 | 0.00 | - | 1 | 22 | 57.42% |
| SABR260116P00003000 | 2024-02-20 12:02PM EDT | 3.00 | 1.16 | 0.65 | 1.89 | 0.00 | - | 2 | 25 | 82.32% |
| SABR260116P00003500 | 2024-02-15 3:03PM EDT | 3.50 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 115.43% |
| SABR260116P00004000 | 2024-03-01 2:05PM EDT | 4.00 | 1.87 | 1.92 | 2.13 | 0.00 | - | 20 | 200 | 81.74% |
| SABR260116P00004500 | 2024-02-05 10:47AM EDT | 4.50 | 1.48 | 2.48 | 2.61 | 0.00 | - | 13 | 27 | 89.26% |
| SABR260116P00005000 | 2023-09-13 11:10AM EDT | 5.00 | 1.91 | 1.41 | 2.99 | 0.00 | - | - | 1 | 90.82% |
| SABR260116P00007000 | 2023-11-01 11:51AM EDT | 7.00 | 3.99 | 3.30 | 4.45 | 0.00 | - | - | 1 | 68.75% |
© 2024 Yahoo. All rights reserved.