SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR230616C000020002023-02-15 11:44AM EDT2.004.001.852.010.00--1620.31%
SABR230616C000025002023-05-15 12:24PM EDT2.501.030.881.070.00--1131.25%
SABR230616C000030002023-06-07 10:28AM EDT3.000.450.470.52-0.08-15.09%189387.50%
SABR230616C000035002023-06-07 2:17PM EDT3.500.140.130.15+0.03+27.27%71675070.31%
SABR230616C000040002023-06-07 9:58AM EDT4.000.030.010.04+0.02+200.00%31,32073.44%
SABR230616C000045002023-06-05 11:07AM EDT4.500.020.000.020.00-110490.63%
SABR230616C000050002023-06-02 3:03PM EDT5.000.010.000.010.00-102,263106.25%
SABR230616C000055002023-05-04 9:53AM EDT5.500.070.000.050.00-56168.75%
SABR230616C000060002023-06-07 1:39PM EDT6.000.010.000.010.00-36752150.00%
SABR230616C000070002023-06-07 1:39PM EDT7.000.010.000.030.00-364,595212.50%
SABR230616C000080002023-05-26 11:37AM EDT8.000.010.000.010.00-101,788212.50%
SABR230616C000090002023-04-24 9:58AM EDT9.000.030.000.060.00-11,845303.13%
SABR230616C000100002023-05-04 9:31AM EDT10.000.020.000.060.00-11,157328.13%
SABR230616C000110002023-02-08 12:57PM EDT11.000.180.000.040.00--0331.25%
SABR230616C000120002023-03-28 3:21PM EDT12.000.010.000.170.00-20921445.31%
SABR230616C000150002023-02-07 11:19AM EDT15.000.020.000.160.00-30256493.75%
SABR230616C000170002023-02-07 11:32AM EDT17.000.020.000.160.00-100103523.44%
SABR230616C000200002022-09-15 9:58AM EDT20.000.100.000.310.00-217634.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR230616P000020002023-05-31 1:18PM EDT2.000.010.000.070.00-2170231.25%
SABR230616P000025002023-05-31 1:08PM EDT2.500.040.000.050.00-2205140.63%
SABR230616P000030002023-06-06 3:54PM EDT3.000.040.020.050.00-13,50082.81%
SABR230616P000035002023-06-06 3:13PM EDT3.500.220.160.19+0.01+4.76%542065.63%
SABR230616P000040002023-06-06 11:48AM EDT4.000.550.530.590.00-11,80164.06%
SABR230616P000045002023-04-21 9:45AM EDT4.500.850.901.020.00-680.00%
SABR230616P000050002023-06-02 11:28AM EDT5.001.581.471.620.00-14,28950.00%
SABR230616P000060002023-06-01 1:04PM EDT6.002.762.442.610.00-14343237.50%
SABR230616P000070002023-06-05 2:08PM EDT7.003.453.503.600.00-18,319187.50%
SABR230616P000080002023-01-30 10:30AM EDT8.001.550.000.000.00-11210.00%
SABR230616P000090002023-02-09 1:01PM EDT9.002.094.404.650.00-230.00%
SABR230616P000100002023-02-03 12:23PM EDT10.002.504.604.800.00-86670.00%
SABR230616P000110002023-03-23 1:26PM EDT11.007.107.157.350.00--10.00%
SABR230616P000120002022-09-22 12:47PM EDT12.006.096.306.550.00-1800.00%
SABR230616P000150002022-09-08 12:07PM EDT15.008.769.309.950.00-600.00%
SABR230616P000200002022-07-12 2:58PM EDT20.0013.6011.5513.200.00-40410.00%