SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SABR190418C00020000 2019-03-13 2:31PM EDT 20.00 1.55 1.25 1.45 0.00 - 2 44 28.42%
SABR190418C00022500 2019-03-18 11:48AM EDT 22.50 0.15 0.10 0.20 -0.10 -40.00% 52 388 25.39%
SABR190418C00025000 2019-02-21 12:46PM EDT 25.00 0.11 0.00 0.35 0.00 - 3 1,465 57.72%
SABR190418C00027500 2019-02-05 1:02PM EDT 27.50 0.15 0.00 0.35 0.00 - 12 443 63.87%
SABR190418C00030000 2019-02-14 12:12PM EDT 30.00 0.13 0.00 0.35 0.00 - 4 35 78.71%
SABR190418C00035000 2019-02-13 1:21PM EDT 35.00 0.15 0.00 0.35 0.00 - 0 2 103.32%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SABR190418P00012500 2019-02-13 1:21PM EDT 12.50 0.10 0.00 0.35 0.00 - 0 1 120.31%
SABR190418P00017500 2019-02-13 1:21PM EDT 17.50 0.31 0.00 0.40 0.00 - 2 2 56.45%
SABR190418P00020000 2019-03-18 2:39PM EDT 20.00 0.20 0.15 0.25 0.00 - 102 289 28.42%
SABR190418P00022500 2019-03-12 3:52PM EDT 22.50 1.35 1.45 1.65 0.00 - 6 487 32.81%
SABR190418P00025000 2019-02-28 2:33PM EDT 25.00 2.70 3.50 4.00 0.00 - 1 34 48.05%