Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503C00011500 | 2024-04-23 11:51AM EDT | 11.50 | 1.61 | 0.15 | 3.70 | 0.00 | - | - | 1 | 363.28% |
| ABR240503C00012000 | 2024-05-01 9:35AM EDT | 12.00 | 1.06 | 1.00 | 1.45 | 0.00 | - | 1 | 154 | 196.88% |
| ABR240503C00012500 | 2024-05-02 3:07PM EDT | 12.50 | 0.90 | 0.70 | 0.80 | +0.12 | +15.38% | 4 | 463 | 147.66% |
| ABR240503C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.45 | 0.30 | 0.50 | +0.10 | +28.57% | 1,104 | 3,196 | 132.03% |
| ABR240503C00013500 | 2024-05-02 3:53PM EDT | 13.50 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1,656 | 1,287 | 153.91% |
| ABR240503C00014000 | 2024-05-02 3:47PM EDT | 14.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 212 | 365 | 142.97% |
| ABR240503C00014500 | 2024-05-02 3:43PM EDT | 14.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 27 | 151.56% |
| ABR240503C00015000 | 2024-04-05 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 159.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240503P00009000 | 2024-04-04 3:17PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 829.69% |
| ABR240503P00009500 | 2024-04-12 10:26AM EDT | 9.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 378.13% |
| ABR240503P00010000 | 2024-04-23 10:56AM EDT | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 228 | 328.13% |
| ABR240503P00010500 | 2024-04-23 11:12AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 279.69% |
| ABR240503P00011000 | 2024-05-02 3:31PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 1,949 | 198.44% |
| ABR240503P00011500 | 2024-05-02 1:45PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 29 | 753 | 156.25% |
| ABR240503P00012000 | 2024-05-02 3:56PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 93 | 2,446 | 154.69% |
| ABR240503P00012500 | 2024-05-02 3:53PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 136 | 2,784 | 160.94% |
| ABR240503P00013000 | 2024-05-02 3:56PM EDT | 13.00 | 0.45 | 0.35 | 0.45 | +0.10 | +28.57% | 9,347 | 732 | 160.94% |
| ABR240503P00013500 | 2024-05-02 3:32PM EDT | 13.50 | 0.55 | 0.60 | 0.80 | -0.10 | -15.38% | 103 | 175 | 165.63% |
| ABR240503P00014500 | 2024-05-02 3:53PM EDT | 14.50 | 1.50 | 1.40 | 3.70 | -0.44 | -22.68% | 9 | 1 | 610.16% |
| ABR240503P00016000 | 2024-05-01 3:22PM EDT | 16.00 | 2.89 | 1.20 | 5.00 | 0.00 | - | 1 | 0 | 349.22% |
© 2024 Yahoo. All rights reserved.