SABR - Sabre Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR230616C00002000 | 2023-02-15 11:44AM EDT | 2.00 | 4.00 | 1.85 | 2.01 | 0.00 | - | - | 1 | 620.31% |
| SABR230616C00002500 | 2023-05-15 12:24PM EDT | 2.50 | 1.03 | 0.88 | 1.07 | 0.00 | - | - | 1 | 131.25% |
| SABR230616C00003000 | 2023-06-07 10:28AM EDT | 3.00 | 0.45 | 0.47 | 0.52 | -0.08 | -15.09% | 1 | 893 | 87.50% |
| SABR230616C00003500 | 2023-06-07 2:17PM EDT | 3.50 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 716 | 750 | 70.31% |
| SABR230616C00004000 | 2023-06-07 9:58AM EDT | 4.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 3 | 1,320 | 73.44% |
| SABR230616C00004500 | 2023-06-05 11:07AM EDT | 4.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 90.63% |
| SABR230616C00005000 | 2023-06-02 3:03PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,263 | 106.25% |
| SABR230616C00005500 | 2023-05-04 9:53AM EDT | 5.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 168.75% |
| SABR230616C00006000 | 2023-06-07 1:39PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 752 | 150.00% |
| SABR230616C00007000 | 2023-06-07 1:39PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 4,595 | 212.50% |
| SABR230616C00008000 | 2023-05-26 11:37AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,788 | 212.50% |
| SABR230616C00009000 | 2023-04-24 9:58AM EDT | 9.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,845 | 303.13% |
| SABR230616C00010000 | 2023-05-04 9:31AM EDT | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,157 | 328.13% |
| SABR230616C00011000 | 2023-02-08 12:57PM EDT | 11.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 0 | 331.25% |
| SABR230616C00012000 | 2023-03-28 3:21PM EDT | 12.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 921 | 445.31% |
| SABR230616C00015000 | 2023-02-07 11:19AM EDT | 15.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 256 | 493.75% |
| SABR230616C00017000 | 2023-02-07 11:32AM EDT | 17.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 100 | 103 | 523.44% |
| SABR230616C00020000 | 2022-09-15 9:58AM EDT | 20.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 17 | 634.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR230616P00002000 | 2023-05-31 1:18PM EDT | 2.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 170 | 231.25% |
| SABR230616P00002500 | 2023-05-31 1:08PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 205 | 140.63% |
| SABR230616P00003000 | 2023-06-06 3:54PM EDT | 3.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 3,500 | 82.81% |
| SABR230616P00003500 | 2023-06-06 3:13PM EDT | 3.50 | 0.22 | 0.16 | 0.19 | +0.01 | +4.76% | 5 | 420 | 65.63% |
| SABR230616P00004000 | 2023-06-06 11:48AM EDT | 4.00 | 0.55 | 0.53 | 0.59 | 0.00 | - | 1 | 1,801 | 64.06% |
| SABR230616P00004500 | 2023-04-21 9:45AM EDT | 4.50 | 0.85 | 0.90 | 1.02 | 0.00 | - | 6 | 8 | 0.00% |
| SABR230616P00005000 | 2023-06-02 11:28AM EDT | 5.00 | 1.58 | 1.47 | 1.62 | 0.00 | - | 1 | 4,289 | 50.00% |
| SABR230616P00006000 | 2023-06-01 1:04PM EDT | 6.00 | 2.76 | 2.44 | 2.61 | 0.00 | - | 14 | 343 | 237.50% |
| SABR230616P00007000 | 2023-06-05 2:08PM EDT | 7.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 1 | 8,319 | 187.50% |
| SABR230616P00008000 | 2023-01-30 10:30AM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| SABR230616P00009000 | 2023-02-09 1:01PM EDT | 9.00 | 2.09 | 4.40 | 4.65 | 0.00 | - | 2 | 3 | 0.00% |
| SABR230616P00010000 | 2023-02-03 12:23PM EDT | 10.00 | 2.50 | 4.60 | 4.80 | 0.00 | - | 8 | 667 | 0.00% |
| SABR230616P00011000 | 2023-03-23 1:26PM EDT | 11.00 | 7.10 | 7.15 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| SABR230616P00012000 | 2022-09-22 12:47PM EDT | 12.00 | 6.09 | 6.30 | 6.55 | 0.00 | - | 1 | 80 | 0.00% |
| SABR230616P00015000 | 2022-09-08 12:07PM EDT | 15.00 | 8.76 | 9.30 | 9.95 | 0.00 | - | 6 | 0 | 0.00% |
| SABR230616P00020000 | 2022-07-12 2:58PM EDT | 20.00 | 13.60 | 11.55 | 13.20 | 0.00 | - | 40 | 41 | 0.00% |
© 2023 Yahoo. All rights reserved.