Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524C00002500 | 2024-05-17 10:56AM EDT | 2.50 | 11.37 | 11.20 | 12.00 | 0.00 | - | 2 | 3 | 1,037.50% |
| ABR240524C00005000 | 2024-05-17 10:58AM EDT | 5.00 | 8.84 | 8.80 | 9.10 | 0.00 | - | 3 | 6 | 496.88% |
| ABR240524C00005500 | 2024-05-16 11:29AM EDT | 5.50 | 8.21 | 8.20 | 8.60 | 0.00 | - | - | 3 | 378.13% |
| ABR240524C00006000 | 2024-05-17 10:59AM EDT | 6.00 | 7.81 | 7.70 | 8.70 | 0.00 | - | 2 | 4 | 587.50% |
| ABR240524C00006500 | 2024-05-16 11:31AM EDT | 6.50 | 7.21 | 7.20 | 8.90 | 0.00 | - | - | 0 | 687.50% |
| ABR240524C00007000 | 2024-05-16 11:31AM EDT | 7.00 | 7.34 | 6.70 | 7.10 | 0.00 | - | 1 | 1 | 287.50% |
| ABR240524C00007500 | 2024-05-15 12:59PM EDT | 7.50 | 7.80 | 6.20 | 7.70 | 0.00 | - | - | 0 | 550.00% |
| ABR240524C00008000 | 2024-05-15 1:01PM EDT | 8.00 | 6.56 | 5.70 | 7.40 | 0.00 | - | 2 | 0 | 537.50% |
| ABR240524C00008500 | 2024-05-16 2:02PM EDT | 8.50 | 5.39 | 5.20 | 6.90 | 0.00 | - | - | 2 | 493.75% |
| ABR240524C00009000 | 2024-05-16 2:00PM EDT | 9.00 | 4.90 | 4.70 | 5.10 | 0.00 | - | - | 0 | 190.63% |
| ABR240524C00009500 | 2024-05-15 1:04PM EDT | 9.50 | 5.80 | 4.20 | 4.60 | 0.00 | - | - | 0 | 170.31% |
| ABR240524C00010000 | 2024-05-15 1:05PM EDT | 10.00 | 4.56 | 3.60 | 4.10 | 0.00 | - | - | 0 | 249.61% |
| ABR240524C00010500 | 2024-05-15 1:07PM EDT | 10.50 | 4.03 | 3.20 | 3.60 | 0.00 | - | 2 | 0 | 131.25% |
| ABR240524C00011000 | 2024-05-15 1:08PM EDT | 11.00 | 4.34 | 2.90 | 3.50 | 0.00 | - | 1 | 1 | 221.88% |
| ABR240524C00011500 | 2024-05-15 1:09PM EDT | 11.50 | 3.60 | 1.80 | 2.75 | 0.00 | - | - | 0 | 205.08% |
| ABR240524C00012000 | 2024-05-17 9:31AM EDT | 12.00 | 1.85 | 1.80 | 2.10 | 0.00 | - | 20 | 20 | 99.22% |
| ABR240524C00012500 | 2024-05-15 3:38PM EDT | 12.50 | 2.70 | 1.25 | 1.55 | 0.00 | - | 1,810 | 0 | 58.59% |
| ABR240524C00013000 | 2024-05-16 1:31PM EDT | 13.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 18 | 21 | 56.25% |
| ABR240524C00013500 | 2024-05-17 2:04PM EDT | 13.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 67 | 241 | 60.16% |
| ABR240524C00014000 | 2024-05-20 10:12AM EDT | 14.00 | 0.20 | 0.20 | 0.25 | -0.04 | -16.67% | 156 | 562 | 47.27% |
| ABR240524C00014500 | 2024-05-20 10:02AM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.06 | -50.00% | 45 | 922 | 48.44% |
| ABR240524C00015000 | 2024-05-20 10:12AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 1,642 | 54.69% |
| ABR240524C00015500 | 2024-05-17 3:48PM EDT | 15.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 34 | 266 | 85.94% |
| ABR240524C00016000 | 2024-05-16 9:41AM EDT | 16.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 413 | 84.38% |
| ABR240524C00016500 | 2024-05-15 11:16AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 112 | 85.16% |
| ABR240524C00017000 | 2024-05-14 2:17PM EDT | 17.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 71 | 138.28% |
| ABR240524C00017500 | 2024-05-14 2:21PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 30 | 152.34% |
| ABR240524C00018000 | 2024-05-14 12:59PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 32 | 164.84% |
| ABR240524C00019500 | 2024-05-14 10:12AM EDT | 19.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 200.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240524P00007000 | 2024-04-25 10:42AM EDT | 7.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 386.72% |
| ABR240524P00008000 | 2024-04-11 9:39AM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 287.50% |
| ABR240524P00008500 | 2024-04-11 12:36PM EDT | 8.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 7 | 10 | 432.03% |
| ABR240524P00009000 | 2024-05-14 11:38AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 190.63% |
| ABR240524P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 95 | 224.22% |
| ABR240524P00010000 | 2024-05-14 3:45PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 150.00% |
| ABR240524P00010500 | 2024-05-15 10:08AM EDT | 10.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 175.78% |
| ABR240524P00011000 | 2024-05-15 10:01AM EDT | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 547 | 162.50% |
| ABR240524P00011500 | 2024-05-17 12:07PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 503 | 93.75% |
| ABR240524P00012000 | 2024-05-17 3:49PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 875 | 76.56% |
| ABR240524P00012500 | 2024-05-17 2:08PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 1,914 | 58.59% |
| ABR240524P00013000 | 2024-05-20 10:03AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 424 | 49.22% |
| ABR240524P00013500 | 2024-05-20 10:07AM EDT | 13.50 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 167 | 3,273 | 47.27% |
| ABR240524P00014000 | 2024-05-20 9:42AM EDT | 14.00 | 0.35 | 0.25 | 0.30 | +0.03 | +9.38% | 73 | 2,263 | 35.55% |
| ABR240524P00014500 | 2024-05-17 2:59PM EDT | 14.50 | 0.58 | 0.60 | 0.70 | -0.12 | -17.14% | 10 | 96 | 42.97% |
| ABR240524P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 1.17 | 1.05 | 1.15 | +0.02 | +1.74% | 50 | 4,292 | 46.09% |
| ABR240524P00015500 | 2024-05-15 3:38PM EDT | 15.50 | 1.30 | 1.40 | 1.65 | 0.00 | - | - | 504 | 59.38% |
| ABR240524P00016000 | 2024-05-16 10:22AM EDT | 16.00 | 2.17 | 1.90 | 2.25 | 0.00 | - | - | 10 | 108.59% |
| ABR240524P00016500 | 2024-05-15 9:32AM EDT | 16.50 | 1.80 | 2.35 | 2.80 | 0.00 | - | - | 1 | 137.50% |
| ABR240524P00017000 | 2024-05-14 10:14AM EDT | 17.00 | 2.44 | 3.00 | 3.30 | 0.00 | - | - | 0 | 96.88% |
© 2024 Yahoo. All rights reserved.