Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,726.77 +545.57 (+2.84%) CMC Crypto 200
449.81 +6.38 (+1.44%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR220930C00005500 | 2022-09-30 9:56AM EDT | 5.50 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 1 | 292 | 134.38% |
| SABR220930C00006000 | 2022-09-29 2:29PM EDT | 6.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 102 | 27 | 187.50% |
| SABR220930C00006500 | 2022-09-26 10:33AM EDT | 6.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 70 | 215 | 350.00% |
| SABR220930C00007000 | 2022-09-29 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 275.00% |
| SABR220930C00007500 | 2022-09-23 3:28PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 325.00% |
| SABR220930C00008000 | 2022-09-28 10:11AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 186 | 375.00% |
| SABR220930C00008500 | 2022-09-15 12:00PM EDT | 8.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 400.00% |
| SABR220930C00009000 | 2022-09-27 1:32PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 450.00% |
| SABR220930C00010000 | 2022-09-08 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 525.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR220930P00001000 | 2022-09-13 2:12PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 1,350.00% |
| SABR220930P00001500 | 2022-09-13 2:14PM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 1,000.00% |
| SABR220930P00002000 | 2022-09-13 2:11PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 775.00% |
| SABR220930P00002500 | 2022-09-22 3:25PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 625.00% |
| SABR220930P00005000 | 2022-09-29 1:31PM EDT | 5.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 95 | 87.50% |
| SABR220930P00005500 | 2022-09-30 12:10PM EDT | 5.50 | 0.32 | 0.23 | 0.35 | -0.05 | -13.51% | 2 | 39 | 112.50% |
| SABR220930P00006000 | 2022-09-23 12:01PM EDT | 6.00 | 0.60 | 0.74 | 0.86 | 0.00 | - | 1 | 108 | 228.13% |
| SABR220930P00006500 | 2022-09-28 11:32AM EDT | 6.50 | 1.21 | 1.20 | 1.37 | 0.00 | - | 1 | 1 | 331.25% |
| SABR220930P00007000 | 2022-09-30 11:07AM EDT | 7.00 | 1.74 | 1.60 | 1.87 | +0.19 | +12.26% | 1 | 23 | 406.25% |
| SABR220930P00008000 | 2022-09-12 11:57AM EDT | 8.00 | 1.18 | 2.58 | 2.96 | 0.00 | - | 4 | 4 | 703.13% |
| SABR220930P00009000 | 2022-09-08 10:52AM EDT | 9.00 | 2.14 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 568.75% |
| SABR220930P00010000 | 2022-09-16 10:18AM EDT | 10.00 | 3.37 | 4.65 | 4.90 | 0.00 | - | - | 0 | 803.13% |
| SABR220930P00012000 | 2022-09-02 3:14PM EDT | 12.00 | 4.90 | 6.70 | 6.90 | 0.00 | - | 20 | 0 | 959.38% |
© 2022 Yahoo. All rights reserved.
