Singapore markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.18-0.04 (-0.86%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR220930C000055002022-09-30 9:56AM EDT5.500.040.000.08+0.02+100.00%1292134.38%
SABR220930C000060002022-09-29 2:29PM EDT6.000.060.000.030.00-10227187.50%
SABR220930C000065002022-09-26 10:33AM EDT6.500.010.000.110.00-70215350.00%
SABR220930C000070002022-09-29 11:09AM EDT7.000.010.000.010.00-2219275.00%
SABR220930C000075002022-09-23 3:28PM EDT7.500.010.000.010.00-117325.00%
SABR220930C000080002022-09-28 10:11AM EDT8.000.010.000.010.00-8186375.00%
SABR220930C000085002022-09-15 12:00PM EDT8.500.040.000.010.00--2400.00%
SABR220930C000090002022-09-27 1:32PM EDT9.000.010.000.010.00-135450.00%
SABR220930C000100002022-09-08 9:30AM EDT10.000.050.000.010.00--4525.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SABR220930P000010002022-09-13 2:12PM EDT1.000.010.000.010.00-441,350.00%
SABR220930P000015002022-09-13 2:14PM EDT1.500.020.000.010.00-551,000.00%
SABR220930P000020002022-09-13 2:11PM EDT2.000.010.000.010.00-11775.00%
SABR220930P000025002022-09-22 3:25PM EDT2.500.010.000.010.00--4625.00%
SABR220930P000050002022-09-29 1:31PM EDT5.000.040.010.050.00-159587.50%
SABR220930P000055002022-09-30 12:10PM EDT5.500.320.230.35-0.05-13.51%239112.50%
SABR220930P000060002022-09-23 12:01PM EDT6.000.600.740.860.00-1108228.13%
SABR220930P000065002022-09-28 11:32AM EDT6.501.211.201.370.00-11331.25%
SABR220930P000070002022-09-30 11:07AM EDT7.001.741.601.87+0.19+12.26%123406.25%
SABR220930P000080002022-09-12 11:57AM EDT8.001.182.582.960.00-44703.13%
SABR220930P000090002022-09-08 10:52AM EDT9.002.143.704.000.00-10568.75%
SABR220930P000100002022-09-16 10:18AM EDT10.003.374.654.900.00--0803.13%
SABR220930P000120002022-09-02 3:14PM EDT12.004.906.706.900.00-200959.38%