NasdaqGS - Delayed Quote • USD
Sabre Corporation (SABR)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621C00000500 | 6/4/2024 1:46 PM | 0.5 | 2.56 | 2.00 | 2.99 | 0.00 | 0.00% | 1 | 0 | 1,075.00% |
| SABR240621C00001500 | 5/6/2024 1:30 PM | 1.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| SABR240621C00002000 | 6/3/2024 3:03 PM | 2 | 1.20 | 0.12 | 1.48 | 0.00 | 0.00% | 1 | 22 | 50.00% |
| SABR240621C00002500 | 6/3/2024 2:43 PM | 2.5 | 0.73 | 0.28 | 0.36 | 0.00 | 0.00% | 1 | 35 | 56.25% |
| SABR240621C00003000 | 6/7/2024 7:06 PM | 3 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 3 | 1,079 | 62.50% |
| SABR240621C00003500 | 6/7/2024 7:33 PM | 3.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 40 | 1,280 | 90.63% |
| SABR240621C00004000 | 6/6/2024 5:57 PM | 4 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 920 | 143.75% |
| SABR240621C00004500 | 6/4/2024 7:35 PM | 4.5 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 42 | 363 | 229.69% |
| SABR240621C00005000 | 6/3/2024 2:03 PM | 5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 418 | 156.25% |
| SABR240621C00005500 | 6/3/2024 7:30 PM | 5.5 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 6 | 48 | 265.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621P00001500 | 6/3/2024 6:05 PM | 1.5 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 20 | 20 | 565.63% |
| SABR240621P00002000 | 6/7/2024 7:29 PM | 2 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 357 | 106.25% |
| SABR240621P00002500 | 6/7/2024 7:52 PM | 2.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 213 | 56.25% |
| SABR240621P00003000 | 6/7/2024 7:45 PM | 3 | 0.25 | 0.23 | 0.27 | 0.11 | 78.57% | 136 | 698 | 57.81% |
| SABR240621P00003500 | 6/5/2024 7:25 PM | 3.5 | 0.50 | 0.11 | 0.74 | 0.00 | 0.00% | 2 | 7 | 104.69% |
| SABR240621P00004000 | 5/6/2024 6:17 PM | 4 | 1.38 | 0.90 | 1.04 | 0.00 | 0.00% | - | 3 | 0.00% |
| SABR240621P00004500 | 5/6/2024 4:46 PM | 4.5 | 1.88 | 1.25 | 1.56 | 0.00 | 0.00% | - | 1 | 0.00% |
| SABR240621P00005000 | 6/4/2024 1:34 PM | 5 | 1.75 | 1.52 | 2.30 | 0.00 | 0.00% | 2 | 5 | 256.25% |
Related Tickers
STEM Stem, Inc.
1.2100
-1.63%
RXT Rackspace Technology, Inc.
2.1900
-0.90%
AKAM Akamai Technologies, Inc.
89.18
-0.93%
DAVA Endava plc
26.24
-2.42%
FIVN Five9, Inc.
42.99
-1.42%
ADYEY Adyen N.V.
13.22
-1.27%
DLO DLocal Limited
8.10
-2.76%
PAGS PagSeguro Digital Ltd.
12.07
0.00%
S SentinelOne, Inc.
17.18
-0.35%
ALAR Alarum Technologies Ltd.
34.14
-4.21%