Log in
NASDAQ:SABR

Sabre Options Chain and Prices

$5.82
-0.30 (-4.90 %)
(As of 09/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$5.81
Now: $5.82
$6.28
50-Day Range
$6.12
MA: $7.37
$8.53
52-Week Range
$3.30
Now: $5.82
$23.86
Volume8.88 million shs
Average Volume7.94 million shs
Market Capitalization$1.61 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.67

Options Chain

Sabre (NASDAQ:SABR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$32.50$0.075Call00014
(+0)
3.310140.0490270
10/16/2020$30.00$0.050Call000162
(+0)
3.008990.0364590
10/16/2020$27.50$0.050Call00031
(+0)
2.887310.0375320
10/16/2020$25.00$0.050Call00072
(+0)
2.751860.038820
10/16/2020$22.50$0.025Call000119
(+0)
2.35737
(+0.132454)
0.0233450
10/16/2020$20.00$0.025Call000973
(+0)
2.19374
(+0.129738)
0.0246380
10/16/2020$17.50$0.050Call000271
(+0)
2.22386
(+0.139865)
0.0452420
10/16/2020$16.00$0.000Call00047
(+0)
0.00
10/16/2020$15.00$0.025Call0008164
(+0)
1.79159
(+0.123666)
0.0300440
10/16/2020$14.00$0.025Call000329
(+0)
1.67886
(-0.200787)
0.0306090
10/16/2020$12.50$0.025Call0003807
(+0)
1.50183
(+0.11948)
0.0329560
10/16/2020$11.00$0.025Call0009980
(+0)
1.29981
(+0.117114)
0.0369110
10/16/2020$10.00$0.025Call00016233
(+4)
1.14401
(+0.115599)
0.0408360
10/16/2020$9.00$0.075Call64210747
(+40)
1.21397
(+0.137911)
0.1006374
10/16/2020$7.50$0.125Call6612143319527
(-370)
0.97462
(+0.047011)
0.18035633
10/16/2020$6.00$0.375Call14722119979
(+142)
0.777256
(-0.051172)
0.47677119
10/16/2020$5.00$0.975Call422966
(+5)
0.83577
(-0.054561)
0.7964543
10/16/2020$4.00$1.850Call0006
(+0)
0.959985
(-0.452355)
0.9532190
10/16/2020$2.50$3.450Call00065
(+0)
2.7145
(-0.032066)
0.9430470
10/16/2020$1.00$4.900Call0002
(+0)
4.835410.9802050
10/16/2020$32.50$26.700Put0000
(+0)
2.82188
(-0.314615)
-0.9828690
10/16/2020$30.00$24.050Put0000
(+0)
0.00
10/16/2020$27.50$21.650Put0000
(+0)
0.00
10/16/2020$25.00$19.150Put0000
(+0)
0.00
10/16/2020$22.50$16.650Put0000
(+0)
0.00
10/16/2020$20.00$14.150Put00010
(+0)
0.00
10/16/2020$17.50$11.700Put0000
(+0)
1.98926
(+0.111238)
-0.9784380
10/16/2020$16.00$10.300Put0000
(+0)
2.44993
(+0.718698)
-0.9107250
10/16/2020$15.00$9.250Put000339
(+0)
2.12673
(+0.495543)
-0.9375170
10/16/2020$14.00$8.200Put0000
(+0)
1.64508
(+0.123475)
-0.9748160
10/16/2020$12.50$6.700Put000225
(+0)
1.46563
(+0.118025)
-0.9725020
10/16/2020$11.00$5.200Put0000
(+0)
1.26195
(+0.121893)
-0.9692880
10/16/2020$10.00$4.200Put000661
(+0)
1.12159
(+0.114519)
-0.9647110
10/16/2020$9.00$3.400Put0002392
(+0)
1.64931
(+0.509247)
-0.8044620
10/16/2020$7.50$1.800Put1811712820
(+0)
0.964368
(-0.495272)
-0.825593
10/16/2020$6.00$0.525Put11,5057,6323,3389715
(+6357)
0.720479
(-0.098137)
-0.530452382
10/16/2020$5.00$0.125Put2201928
(+166)
0.765701
(-0.105052)
-0.1863932
10/16/2020$4.00$0.075Put000639
(+1)
1.20277
(-0.190604)
-0.0812810
10/16/2020$2.50$0.025Put000124
(+0)
1.88552
(-0.046935)
-0.0202490
10/16/2020$1.00$0.025Put0000
(+0)
3.82802
(+0.042905)
-0.0094160
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.